Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AGF Management Limited (TSX: AGF-B )

8.340 -0.090 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.260 6.340 6.180 6.200 92,572 -0.13(-2.05%)
Sep 27, 2019 6.210 6.380 6.210 6.330 132,580 +0.07(+1.12%)
Sep 26, 2019 6.250 6.370 6.210 6.260 155,132 +0.00(+0.00%)
Sep 25, 2019 6.390 6.400 6.140 6.260 395,489 -0.14(-2.19%)
Sep 24, 2019 6.260 6.410 6.260 6.400 256,868 +0.14(+2.24%)
Sep 23, 2019 6.200 6.320 6.200 6.260 178,250 +0.06(+0.97%)
Sep 20, 2019 6.260 6.350 6.060 6.200 1,005,886 +0.05(+0.81%)
Sep 19, 2019 6.260 6.500 5.880 6.150 951,536 +0.35(+6.03%)
Sep 18, 2019 5.800 5.850 5.790 5.800 49,497 -0.01(-0.17%)
Sep 17, 2019 5.790 5.870 5.780 5.810 63,310 +0.03(+0.52%)
Sep 16, 2019 5.810 5.920 5.770 5.780 54,670 -0.13(-2.20%)
Sep 13, 2019 5.870 5.940 5.800 5.910 65,109 +0.02(+0.34%)
Sep 12, 2019 5.730 5.910 5.730 5.890 96,534 +0.08(+1.38%)
Sep 11, 2019 5.770 5.880 5.720 5.810 58,838 +0.02(+0.35%)
Sep 10, 2019 5.680 5.840 5.680 5.790 50,268 +0.03(+0.52%)
Sep 09, 2019 5.730 5.810 5.700 5.760 24,307 -0.07(-1.20%)
Sep 06, 2019 5.650 5.900 5.650 5.830 149,016 +0.15(+2.64%)
Sep 05, 2019 5.630 5.790 5.630 5.680 56,050 +0.06(+1.07%)
Sep 04, 2019 5.650 5.670 5.560 5.620 47,614 -0.01(-0.18%)
Sep 03, 2019 5.540 5.640 5.520 5.630 66,522 +0.03(+0.54%)
Aug 30, 2019 5.600 5.600 5.600 0 -0.22(-3.78%)
Aug 29, 2019 5.850 5.890 5.760 5.820 76,156 +0.00(+0.00%)
Aug 28, 2019 5.460 5.970 5.460 5.820 192,880 +0.31(+5.63%)
Aug 27, 2019 5.430 5.520 5.410 5.510 69,348 +0.07(+1.29%)
Aug 26, 2019 5.430 5.510 5.430 5.440 81,729 +0.03(+0.55%)
Aug 23, 2019 5.460 5.660 5.410 5.410 138,543 -0.16(-2.87%)
Aug 22, 2019 5.800 5.800 5.480 5.570 135,377 -0.26(-4.46%)
Aug 21, 2019 5.620 5.850 5.610 5.830 159,420 +0.25(+4.48%)
Aug 20, 2019 5.550 5.790 5.500 5.580 345,059 +0.17(+3.14%)
Aug 19, 2019 5.100 5.500 4.990 5.410 553,825 +0.86(+18.90%)
Aug 16, 2019 4.510 4.590 4.510 4.550 47,891 -0.01(-0.22%)
Aug 15, 2019 4.650 4.680 4.540 4.560 64,576 -0.11(-2.36%)
Aug 14, 2019 4.750 4.800 4.660 4.670 47,879 -0.08(-1.68%)
Aug 13, 2019 4.660 4.830 4.660 4.750 64,436 +0.00(+0.00%)
Aug 12, 2019 4.850 4.860 4.720 4.750 64,438 -0.14(-2.86%)
Aug 09, 2019 4.820 4.910 4.800 4.890 89,356 +0.06(+1.24%)
Aug 08, 2019 4.950 4.970 4.780 4.830 94,512 -0.05(-1.02%)
Aug 07, 2019 4.950 4.970 4.850 4.880 69,570 -0.12(-2.40%)
Aug 06, 2019 5.080 5.080 4.950 5.000 72,884 -0.10(-1.96%)
Aug 02, 2019 5.100 5.100 5.100 0 +0.03(+0.59%)
Aug 01, 2019 5.060 5.080 5.030 5.070 49,822 -0.05(-0.98%)
Jul 31, 2019 5.040 5.150 5.040 5.120 68,727 +0.07(+1.39%)
Jul 30, 2019 5.030 5.080 5.000 5.050 60,611 +0.00(+0.00%)
Jul 29, 2019 5.070 5.080 5.050 5.050 53,460 -0.04(-0.79%)
Jul 26, 2019 5.190 5.200 5.080 5.090 49,979 -0.10(-1.93%)
Jul 25, 2019 5.210 5.290 5.180 5.190 93,540 -0.08(-1.52%)
Jul 24, 2019 5.190 5.280 5.180 5.270 55,788 +0.03(+0.57%)
Jul 23, 2019 5.330 5.330 5.220 5.240 52,371 -0.06(-1.13%)
Jul 22, 2019 5.250 5.350 5.250 5.300 65,198 +0.05(+0.95%)
Jul 19, 2019 5.170 5.300 5.170 5.250 62,933 +0.06(+1.16%)
Jul 18, 2019 5.270 5.270 5.130 5.190 90,078 -0.07(-1.33%)
Jul 17, 2019 5.340 5.340 5.260 5.260 21,819 -0.06(-1.13%)
Jul 16, 2019 5.350 5.350 5.250 5.320 93,711 +0.02(+0.38%)
Jul 15, 2019 5.330 5.340 5.300 5.300 32,851 -0.03(-0.56%)
Jul 12, 2019 5.280 5.330 5.260 5.330 33,738 +0.05(+0.95%)
Jul 11, 2019 5.310 5.310 5.240 5.280 66,729 -0.03(-0.56%)
Jul 10, 2019 5.320 5.360 5.270 5.310 83,791 -0.01(-0.19%)
Jul 09, 2019 5.370 5.380 5.250 5.320 50,635 -0.13(-2.39%)
Jul 08, 2019 5.340 5.550 5.340 5.450 86,665 +0.05(+0.93%)
Jul 05, 2019 5.420 5.470 5.240 5.400 85,257 -0.04(-0.74%)
Jul 04, 2019 5.410 5.480 5.340 5.440 36,900 +0.01(+0.18%)
Jul 03, 2019 5.360 5.500 5.310 5.430 128,010 +0.04(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.