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 (%)
Sep 30, 2015 5.440 5.440 5.220 5.290 160,410 +0.13(+2.52%)
Sep 29, 2015 5.300 5.310 5.080 5.160 139,954 -0.13(-2.46%)
Sep 28, 2015 5.500 5.500 5.280 5.290 63,843 -0.22(-3.99%)
Sep 25, 2015 5.500 5.590 5.470 5.510 313,290 +0.10(+1.85%)
Sep 24, 2015 5.650 5.650 5.360 5.410 1,144,089 -0.23(-4.08%)
Sep 23, 2015 5.860 5.860 5.600 5.640 342,923 -0.19(-3.26%)
Sep 22, 2015 5.800 5.930 5.660 5.830 161,050 -0.08(-1.35%)
Sep 21, 2015 6.150 6.160 5.880 5.910 132,971 -0.14(-2.31%)
Sep 18, 2015 5.960 6.180 5.860 6.050 239,220 +0.03(+0.50%)
Sep 17, 2015 5.920 6.050 5.910 6.020 151,392 +0.10(+1.69%)
Sep 16, 2015 5.810 5.980 5.810 5.920 117,274 +0.10(+1.72%)
Sep 15, 2015 5.920 5.930 5.800 5.820 205,615 -0.15(-2.51%)
Sep 14, 2015 5.980 6.020 5.860 5.970 107,526 -0.07(-1.16%)
Sep 11, 2015 6.090 6.110 6.020 6.040 75,767 -0.09(-1.47%)
Sep 10, 2015 6.030 6.170 5.980 6.130 121,992 +0.05(+0.82%)
Sep 09, 2015 5.950 6.140 5.930 6.080 226,848 +0.20(+3.40%)
Sep 08, 2015 6.020 6.020 5.820 5.880 111,671 -0.06(-1.01%)
Sep 04, 2015 5.940 5.940 5.940 0 -0.20(-3.26%)
Sep 03, 2015 6.080 6.230 5.860 6.140 298,924 +0.23(+3.89%)
Sep 02, 2015 5.940 6.080 5.760 5.910 180,516 -0.04(-0.67%)
Sep 01, 2015 6.070 6.090 5.900 5.950 213,806 -0.29(-4.65%)
Aug 31, 2015 5.950 6.280 5.950 6.240 343,645 +0.24(+4.00%)
Aug 28, 2015 5.900 6.100 5.900 6.000 286,167 +0.03(+0.50%)
Aug 27, 2015 5.920 6.150 5.890 5.970 269,147 +0.14(+2.40%)
Aug 26, 2015 5.660 5.840 5.510 5.830 181,312 +0.21(+3.74%)
Aug 25, 2015 5.540 5.670 5.500 5.620 319,136 +0.12(+2.18%)
Aug 24, 2015 5.320 5.690 5.160 5.500 272,831 -0.28(-4.84%)
Aug 21, 2015 5.850 5.940 5.780 5.780 244,408 -0.13(-2.20%)
Aug 20, 2015 5.930 6.020 5.890 5.910 284,571 -0.12(-1.99%)
Aug 19, 2015 6.060 6.060 5.900 6.030 644,276 +0.03(+0.50%)
Aug 18, 2015 5.970 6.090 5.970 6.000 303,822 -0.01(-0.17%)
Aug 17, 2015 5.980 6.030 5.830 6.010 144,078 +0.03(+0.50%)
Aug 14, 2015 5.950 6.030 5.900 5.980 66,475 +0.06(+1.01%)
Aug 13, 2015 5.850 6.060 5.850 5.920 357,462 +0.00(+0.00%)
Aug 12, 2015 5.840 5.930 5.740 5.920 152,010 +0.06(+1.02%)
Aug 11, 2015 5.800 5.870 5.740 5.860 189,824 -0.05(-0.85%)
Aug 10, 2015 5.670 6.110 5.670 5.910 312,141 +0.26(+4.60%)
Aug 07, 2015 5.770 5.910 5.640 5.650 614,129 -0.16(-2.75%)
Aug 06, 2015 5.890 5.900 5.720 5.810 105,018 -0.03(-0.51%)
Aug 05, 2015 5.890 6.020 5.830 5.840 293,949 -0.05(-0.85%)
Aug 04, 2015 5.870 6.070 5.870 5.890 172,313 -0.08(-1.34%)
Jul 31, 2015 5.970 5.970 5.970 0 -0.24(-3.86%)
Jul 30, 2015 6.180 6.250 6.110 6.210 134,606 +0.02(+0.32%)
Jul 29, 2015 5.870 6.220 5.860 6.190 296,308 +0.37(+6.36%)
Jul 28, 2015 5.600 5.850 5.600 5.820 396,250 +0.17(+3.01%)
Jul 27, 2015 5.700 5.760 5.640 5.650 391,638 -0.15(-2.59%)
Jul 24, 2015 5.900 5.900 5.700 5.800 617,292 -0.20(-3.33%)
Jul 23, 2015 6.080 6.080 5.970 6.000 609,513 -0.05(-0.83%)
Jul 22, 2015 6.090 6.090 6.040 6.050 432,432 -0.06(-0.98%)
Jul 21, 2015 6.050 6.150 6.050 6.110 106,616 +0.05(+0.83%)
Jul 20, 2015 6.070 6.090 6.050 6.060 506,364 -0.04(-0.66%)
Jul 17, 2015 6.060 6.110 6.040 6.100 167,753 +0.04(+0.66%)
Jul 16, 2015 6.100 6.240 6.040 6.060 986,861 +0.05(+0.83%)
Jul 15, 2015 5.990 6.030 5.870 6.010 649,130 +0.07(+1.18%)
Jul 14, 2015 5.680 5.950 5.680 5.940 338,875 +0.25(+4.39%)
Jul 13, 2015 5.730 5.730 5.660 5.690 183,011 +0.02(+0.35%)
Jul 10, 2015 5.650 5.740 5.590 5.670 282,537 +0.06(+1.07%)
Jul 09, 2015 5.530 5.620 5.500 5.610 443,598 +0.19(+3.51%)
Jul 08, 2015 5.510 5.510 5.325 5.420 266,030 -0.10(-1.81%)
Jul 07, 2015 5.650 5.650 5.410 5.520 285,487 -0.16(-2.82%)
Jul 06, 2015 5.800 5.890 5.670 5.680 257,939 -0.21(-3.57%)
Jul 03, 2015 5.980 5.980 5.850 5.890 64,948 -0.04(-0.67%)
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.