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

AGF Management Limited (TSX: AGF-B )

8.420 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
May 16, 2024 8.330 8.530 8.330 8.420 19,902 -0.05(-0.59%)
May 15, 2024 8.320 8.480 8.320 8.470 28,956 +0.02(+0.24%)
May 14, 2024 8.190 8.520 8.140 8.450 140,303 +0.31(+3.81%)
May 13, 2024 8.120 8.250 8.120 8.140 16,528 -0.04(-0.49%)
May 10, 2024 8.350 8.350 8.170 8.180 41,683 -0.12(-1.45%)
May 09, 2024 8.390 8.390 8.270 8.300 26,229 +0.01(+0.12%)
May 08, 2024 8.160 8.350 8.160 8.290 42,932 +0.09(+1.10%)
May 07, 2024 8.140 8.270 8.100 8.200 48,843 +0.08(+0.99%)
May 06, 2024 7.860 8.140 7.860 8.120 20,502 +0.08(+1.00%)
May 03, 2024 8.040 8.160 8.000 8.040 40,548 +0.05(+0.63%)
May 02, 2024 8.010 8.060 7.930 7.990 14,982 -0.01(-0.12%)
May 01, 2024 7.870 8.050 7.860 8.000 37,329 +0.12(+1.52%)
Apr 30, 2024 7.920 8.030 7.820 7.880 45,494 -0.15(-1.87%)
Apr 29, 2024 7.970 8.190 7.970 8.030 18,030 -0.04(-0.50%)
Apr 26, 2024 8.100 8.170 8.030 8.070 30,851 -0.01(-0.12%)
Apr 25, 2024 8.010 8.160 7.990 8.080 59,000 -0.04(-0.49%)
Apr 24, 2024 7.910 8.120 7.910 8.120 64,486 +0.13(+1.63%)
Apr 23, 2024 7.830 8.040 7.830 7.990 37,973 +0.15(+1.91%)
Apr 22, 2024 8.230 8.230 7.820 7.840 30,042 -0.01(-0.13%)
Apr 19, 2024 7.910 7.970 7.840 7.850 24,158 -0.06(-0.76%)
Apr 18, 2024 8.140 8.140 7.910 7.910 23,675 -0.17(-2.10%)
Apr 17, 2024 7.870 8.170 7.870 8.080 46,613 +0.21(+2.67%)
Apr 16, 2024 8.110 8.110 7.870 7.870 54,041 -0.28(-3.44%)
Apr 15, 2024 8.220 8.280 8.140 8.150 74,825 -0.09(-1.09%)
Apr 12, 2024 8.270 8.360 8.220 8.240 49,696 -0.05(-0.60%)
Apr 11, 2024 8.410 8.410 8.250 8.290 55,556 -0.15(-1.78%)
Apr 10, 2024 8.430 8.440 8.340 8.440 70,384 -0.02(-0.24%)
Apr 09, 2024 8.440 8.550 8.430 8.460 28,811 -0.04(-0.47%)
Apr 08, 2024 8.470 8.570 8.410 8.500 41,334 +0.06(+0.71%)
Apr 05, 2024 8.770 8.770 8.350 8.440 78,657 -0.18(-2.09%)
Apr 04, 2024 9.000 9.050 8.580 8.620 127,410 +0.19(+2.25%)
Apr 03, 2024 8.560 8.560 8.310 8.430 48,365 +0.10(+1.20%)
Apr 02, 2024 8.490 8.490 8.290 8.330 33,876 -0.20(-2.34%)
Apr 01, 2024 8.210 8.550 8.200 8.530 106,700 +0.33(+4.02%)
Mar 28, 2024 8.200 0 +0.07(+0.86%)
Mar 27, 2024 8.030 8.140 7.960 8.130 82,671 +0.18(+2.26%)
Mar 26, 2024 8.000 8.050 7.940 7.950 56,838 -0.07(-0.87%)
Mar 25, 2024 8.100 8.100 8.000 8.020 52,763 -0.08(-0.99%)
Mar 22, 2024 8.250 8.330 8.100 8.100 38,485 -0.22(-2.64%)
Mar 21, 2024 8.130 8.360 8.130 8.320 69,617 +0.18(+2.21%)
Mar 20, 2024 8.110 8.150 8.100 8.140 32,728 +0.04(+0.49%)
Mar 19, 2024 8.100 8.150 8.100 8.100 13,628 -0.02(-0.25%)
Mar 18, 2024 8.130 8.160 8.090 8.120 19,782 +0.02(+0.25%)
Mar 15, 2024 8.070 8.160 8.070 8.100 33,817 +0.00(+0.00%)
Mar 14, 2024 8.100 8.110 8.020 8.100 33,779 +0.00(+0.00%)
Mar 13, 2024 8.040 8.150 8.040 8.100 20,643 +0.00(+0.00%)
Mar 12, 2024 8.120 8.180 8.100 8.100 26,905 -0.04(-0.49%)
Mar 11, 2024 8.030 8.150 8.030 8.140 67,915 +0.01(+0.12%)
Mar 08, 2024 8.070 8.180 8.070 8.130 18,059 +0.00(+0.00%)
Mar 07, 2024 8.280 8.320 8.130 8.130 39,967 -0.04(-0.49%)
Mar 06, 2024 8.190 8.280 8.160 8.170 55,357 -0.08(-0.97%)
Mar 05, 2024 8.270 8.310 8.220 8.250 51,979 +0.03(+0.36%)
Mar 04, 2024 8.360 8.360 8.190 8.220 78,106 -0.13(-1.56%)
Mar 01, 2024 8.240 8.350 8.120 8.350 249,464 +0.22(+2.71%)
Feb 29, 2024 7.870 8.360 7.870 8.130 151,993 -0.09(-1.09%)
Feb 28, 2024 8.000 8.270 7.780 8.220 705,897 +0.50(+6.48%)
Feb 27, 2024 7.700 7.730 7.620 7.720 23,245 +0.11(+1.45%)
Feb 26, 2024 7.580 7.640 7.560 7.610 51,519 -0.01(-0.13%)
Feb 23, 2024 7.670 7.680 7.540 7.620 96,743 +0.00(+0.00%)
Feb 22, 2024 7.560 7.660 7.550 7.620 114,748 +0.09(+1.20%)
Feb 21, 2024 7.510 7.550 7.440 7.530 35,953 -0.03(-0.40%)
Feb 20, 2024 7.510 7.570 7.470 7.560 48,287 +0.01(+0.13%)
Feb 16, 2024 7.550 0 -0.13(-1.69%)
Feb 15, 2024 7.270 7.680 7.270 7.680 35,056 +0.11(+1.45%)
Feb 14, 2024 7.520 7.630 7.520 7.570 27,868 -0.02(-0.26%)
Feb 13, 2024 7.730 7.740 7.540 7.590 96,438 -0.17(-2.19%)
Feb 12, 2024 7.590 7.780 7.590 7.760 36,818 +0.09(+1.17%)
Feb 09, 2024 7.730 7.740 7.600 7.670 43,006 -0.06(-0.78%)
Feb 08, 2024 7.820 7.870 7.730 7.730 50,719 -0.06(-0.77%)
Feb 07, 2024 7.750 7.840 7.680 7.790 69,135 +0.07(+0.91%)
Feb 06, 2024 7.640 7.770 7.610 7.720 102,583 +0.13(+1.71%)
Feb 05, 2024 7.710 7.710 7.590 7.590 37,952 -0.11(-1.43%)
Feb 02, 2024 7.750 7.790 7.690 7.700 98,739 -0.13(-1.66%)
Feb 01, 2024 7.770 7.840 7.670 7.830 65,108 +0.13(+1.69%)
Jan 31, 2024 7.770 7.810 7.650 7.700 93,539 -0.02(-0.26%)
Jan 30, 2024 7.660 7.790 7.660 7.720 173,983 +0.00(+0.00%)
Jan 29, 2024 7.600 7.800 7.600 7.720 172,199 +0.10(+1.31%)
Jan 26, 2024 7.650 7.700 7.610 7.620 58,831 -0.03(-0.39%)
Jan 25, 2024 7.740 7.990 7.590 7.650 157,761 -0.15(-1.92%)
Jan 24, 2024 8.090 8.090 7.720 7.800 209,569 -0.34(-4.18%)
Jan 23, 2024 8.050 8.190 8.050 8.140 118,927 +0.01(+0.12%)
Jan 22, 2024 8.000 8.180 7.900 8.130 68,057 +0.11(+1.37%)
Jan 19, 2024 7.930 8.090 7.930 8.020 131,815 +0.02(+0.25%)
Jan 18, 2024 7.910 8.010 7.840 8.000 73,326 +0.15(+1.91%)
Jan 17, 2024 7.780 7.920 7.780 7.850 64,276 +0.00(+0.00%)
Jan 16, 2024 7.810 7.860 7.750 7.850 206,341 +0.02(+0.26%)
Jan 15, 2024 7.970 7.970 7.790 7.830 49,989 -0.06(-0.76%)
Jan 12, 2024 7.900 7.970 7.850 7.890 100,864 +0.05(+0.64%)
Jan 11, 2024 7.890 7.890 7.720 7.840 32,029 -0.05(-0.63%)
Jan 10, 2024 7.860 7.960 7.830 7.890 38,235 +0.09(+1.15%)
Jan 09, 2024 7.810 7.870 7.780 7.800 22,858 -0.01(-0.13%)
Jan 08, 2024 7.870 7.910 7.790 7.810 25,325 -0.08(-1.01%)
Jan 05, 2024 7.710 7.890 7.640 7.890 73,128 +0.11(+1.41%)
Jan 04, 2024 7.660 7.790 7.650 7.780 51,214 +0.08(+1.04%)
Jan 03, 2024 7.710 7.710 7.620 7.700 44,804 -0.05(-0.65%)
Jan 02, 2024 7.740 7.780 7.630 7.750 56,521 +0.04(+0.52%)
Dec 29, 2023 7.710 0 +0.01(+0.13%)
Dec 28, 2023 7.700 7.790 7.700 7.700 27,147 -0.01(-0.13%)
Dec 27, 2023 7.610 7.730 7.610 7.710 67,017 +0.06(+0.78%)
Dec 22, 2023 7.650 0 +0.08(+1.06%)
Dec 21, 2023 7.620 7.620 7.500 7.570 26,583 +0.09(+1.20%)
Dec 20, 2023 7.590 7.600 7.450 7.480 47,314 -0.11(-1.45%)
Dec 19, 2023 7.600 7.650 7.570 7.590 28,970 +0.02(+0.26%)
Dec 18, 2023 7.650 7.650 7.530 7.570 32,921 -0.05(-0.66%)
Dec 15, 2023 7.560 7.700 7.560 7.620 23,974 -0.02(-0.26%)
Dec 14, 2023 7.700 7.780 7.620 7.640 29,616 +0.03(+0.39%)
Dec 13, 2023 7.460 7.650 7.370 7.610 105,552 +0.27(+3.68%)
Dec 12, 2023 7.540 7.540 7.340 7.340 53,955 -0.08(-1.08%)
Dec 11, 2023 7.470 7.470 7.400 7.420 32,858 -0.11(-1.46%)
Dec 08, 2023 7.530 7.560 7.470 7.530 103,183 +0.01(+0.13%)
Dec 07, 2023 7.560 7.590 7.500 7.520 44,036 -0.04(-0.53%)
Dec 06, 2023 7.590 7.590 7.470 7.560 57,135 +0.07(+0.93%)
Dec 05, 2023 7.670 7.670 7.460 7.490 187,948 -0.12(-1.58%)
Dec 04, 2023 7.270 7.710 7.270 7.610 296,248 +0.26(+3.54%)
Dec 01, 2023 7.260 7.380 7.200 7.350 650,187 +0.09(+1.24%)
Nov 30, 2023 7.330 7.330 7.200 7.260 105,464 -0.07(-0.95%)
Nov 29, 2023 7.270 7.390 7.240 7.330 118,141 +0.07(+0.96%)
Nov 28, 2023 7.230 7.270 7.180 7.260 65,961 -0.01(-0.14%)
Nov 27, 2023 7.260 7.340 7.240 7.270 29,021 -0.04(-0.55%)
Nov 24, 2023 7.200 7.360 7.200 7.310 21,323 +0.03(+0.41%)
Nov 23, 2023 7.250 7.300 7.250 7.280 9,577 +0.05(+0.69%)
Nov 22, 2023 7.090 7.300 7.090 7.230 72,592 +0.11(+1.54%)
Nov 21, 2023 7.080 7.140 7.040 7.120 81,828 -0.03(-0.42%)
Nov 20, 2023 7.240 7.240 7.110 7.150 44,479 -0.05(-0.69%)
Nov 17, 2023 7.340 7.340 7.140 7.200 20,458 +0.00(+0.00%)
Nov 16, 2023 7.300 7.390 7.150 7.200 52,792 -0.10(-1.37%)
Nov 15, 2023 7.080 7.360 7.080 7.300 58,737 +0.16(+2.24%)
Nov 14, 2023 6.820 7.250 6.820 7.140 109,757 +0.25(+3.63%)
Nov 13, 2023 6.980 7.000 6.890 6.890 22,957 -0.11(-1.57%)
Nov 10, 2023 6.860 7.030 6.830 7.000 53,779 +0.14(+2.04%)
Nov 09, 2023 6.790 6.940 6.790 6.860 37,590 +0.07(+1.03%)
Nov 08, 2023 6.750 6.810 6.730 6.790 40,182 +0.03(+0.44%)
Nov 07, 2023 6.770 6.810 6.740 6.760 23,376 -0.10(-1.46%)
Nov 06, 2023 6.780 6.900 6.780 6.860 40,777 -0.11(-1.58%)
Nov 03, 2023 6.790 7.050 6.790 6.970 107,543 +0.23(+3.41%)
Nov 02, 2023 6.600 6.750 6.550 6.740 103,785 +0.28(+4.33%)
Nov 01, 2023 6.520 6.560 6.440 6.460 116,761 -0.06(-0.92%)
Oct 31, 2023 6.580 6.610 6.470 6.520 29,711 +0.04(+0.62%)
Oct 30, 2023 6.430 6.560 6.430 6.480 48,397 +0.00(+0.00%)
Oct 27, 2023 6.450 6.480 6.410 6.480 31,912 +0.08(+1.25%)
Oct 26, 2023 6.300 6.430 6.300 6.400 49,344 +0.00(+0.00%)
Oct 25, 2023 6.410 6.470 6.380 6.400 59,263 -0.08(-1.23%)
Oct 24, 2023 6.640 6.640 6.460 6.480 98,755 +0.01(+0.15%)
Oct 23, 2023 6.410 6.510 6.410 6.470 71,157 -0.05(-0.77%)
Oct 20, 2023 6.650 6.660 6.470 6.520 141,552 -0.20(-2.98%)
Oct 19, 2023 6.800 6.800 6.640 6.720 108,258 +0.02(+0.30%)
Oct 18, 2023 6.890 6.890 6.680 6.700 105,481 -0.16(-2.33%)
Oct 17, 2023 6.870 6.900 6.810 6.860 33,044 +0.04(+0.59%)
Oct 16, 2023 6.880 6.910 6.790 6.820 46,519 +0.03(+0.44%)
Oct 13, 2023 6.850 6.860 6.760 6.790 143,302 -0.01(-0.15%)
Oct 12, 2023 6.900 6.910 6.750 6.800 60,317 -0.11(-1.59%)
Oct 11, 2023 6.970 7.020 6.820 6.910 56,520 -0.05(-0.72%)
Oct 10, 2023 6.770 6.990 6.770 6.960 61,669 +0.05(+0.72%)
Oct 06, 2023 6.910 0 +0.03(+0.44%)
Oct 05, 2023 6.820 6.900 6.800 6.880 63,717 +0.08(+1.18%)
Oct 04, 2023 6.910 6.910 6.760 6.800 89,827 +0.00(+0.00%)
Oct 03, 2023 7.070 7.090 6.780 6.800 116,190 -0.32(-4.49%)
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.