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 (%)
Jun 28, 2019 5.200 5.200 5.200 0 +0.12(+2.36%)
Jun 27, 2019 5.120 5.130 5.050 5.080 79,641 -0.08(-1.55%)
Jun 26, 2019 5.210 5.230 5.110 5.160 82,030 -0.08(-1.53%)
Jun 25, 2019 5.270 5.280 5.140 5.240 91,702 -0.02(-0.38%)
Jun 24, 2019 5.320 5.320 5.200 5.260 56,065 -0.07(-1.31%)
Jun 21, 2019 5.360 5.360 5.320 5.330 24,741 +0.02(+0.38%)
Jun 20, 2019 5.340 5.380 5.280 5.310 417,865 +0.01(+0.19%)
Jun 19, 2019 5.250 5.350 5.250 5.300 52,847 +0.05(+0.95%)
Jun 18, 2019 5.290 5.290 5.240 5.250 51,900 +0.00(+0.00%)
Jun 17, 2019 5.250 5.290 5.240 5.250 32,135 -0.02(-0.38%)
Jun 14, 2019 5.300 5.330 5.250 5.270 49,338 +0.01(+0.19%)
Jun 13, 2019 5.260 5.310 5.250 5.260 47,795 -0.02(-0.38%)
Jun 12, 2019 5.250 5.310 5.150 5.280 127,151 -0.08(-1.49%)
Jun 11, 2019 5.420 5.510 5.310 5.360 63,945 -0.06(-1.11%)
Jun 10, 2019 5.330 5.440 5.300 5.420 63,011 +0.08(+1.50%)
Jun 07, 2019 5.240 5.380 5.240 5.340 51,132 +0.09(+1.71%)
Jun 06, 2019 5.260 5.340 5.220 5.250 32,543 -0.01(-0.19%)
Jun 05, 2019 5.190 5.350 5.190 5.260 167,989 +0.08(+1.54%)
Jun 04, 2019 5.120 5.190 5.110 5.180 44,308 +0.08(+1.57%)
Jun 03, 2019 5.090 5.140 5.050 5.100 74,550 +0.02(+0.39%)
May 31, 2019 5.120 5.130 5.050 5.080 30,244 -0.08(-1.55%)
May 30, 2019 5.200 5.220 5.140 5.160 48,081 -0.04(-0.77%)
May 29, 2019 5.170 5.210 5.130 5.200 34,346 -0.04(-0.76%)
May 28, 2019 5.210 5.240 5.110 5.240 109,136 +0.03(+0.58%)
May 27, 2019 5.160 5.260 5.150 5.210 22,976 -0.03(-0.57%)
May 24, 2019 5.250 5.290 5.200 5.240 43,550 +0.00(+0.00%)
May 23, 2019 5.350 5.350 5.160 5.240 50,833 -0.13(-2.42%)
May 22, 2019 5.340 5.400 5.300 5.370 97,020 +0.04(+0.75%)
May 21, 2019 5.330 5.360 5.300 5.330 29,294 -0.01(-0.19%)
May 17, 2019 5.340 5.340 5.340 0 +0.05(+0.95%)
May 16, 2019 5.170 5.300 5.170 5.290 94,637 +0.14(+2.72%)
May 15, 2019 5.130 5.170 5.100 5.150 25,150 +0.02(+0.39%)
May 14, 2019 5.010 5.130 5.010 5.130 66,432 +0.08(+1.58%)
May 13, 2019 5.080 5.110 5.050 5.050 64,144 -0.12(-2.32%)
May 10, 2019 5.090 5.180 5.090 5.170 45,837 +0.06(+1.17%)
May 09, 2019 5.050 5.120 4.970 5.110 84,701 +0.04(+0.79%)
May 08, 2019 5.130 5.200 5.070 5.070 108,879 -0.11(-2.12%)
May 07, 2019 5.230 5.250 5.150 5.180 41,397 -0.06(-1.15%)
May 06, 2019 5.360 5.360 5.220 5.240 49,348 -0.09(-1.69%)
May 03, 2019 5.400 5.400 5.300 5.330 77,134 -0.04(-0.74%)
May 02, 2019 5.480 5.480 5.350 5.370 49,070 -0.14(-2.54%)
May 01, 2019 5.530 5.530 5.500 5.510 32,183 -0.03(-0.54%)
Apr 30, 2019 5.500 5.550 5.490 5.540 82,366 +0.03(+0.54%)
Apr 29, 2019 5.500 5.550 5.450 5.510 126,197 -0.01(-0.18%)
Apr 26, 2019 5.500 5.550 5.480 5.520 40,625 +0.02(+0.36%)
Apr 25, 2019 5.490 5.540 5.480 5.500 95,784 -0.02(-0.36%)
Apr 24, 2019 5.500 5.600 5.490 5.520 62,771 +0.02(+0.36%)
Apr 23, 2019 5.530 5.540 5.490 5.500 98,361 -0.02(-0.36%)
Apr 22, 2019 5.550 5.580 5.510 5.520 71,834 -0.12(-2.13%)
Apr 18, 2019 5.640 5.640 5.640 0 +0.18(+3.30%)
Apr 17, 2019 5.520 5.520 5.430 5.460 171,867 -0.08(-1.44%)
Apr 16, 2019 5.550 5.560 5.500 5.540 51,064 +0.03(+0.54%)
Apr 15, 2019 5.500 5.550 5.470 5.510 89,315 +0.01(+0.18%)
Apr 12, 2019 5.510 5.530 5.490 5.500 28,448 +0.04(+0.73%)
Apr 11, 2019 5.580 5.600 5.440 5.460 65,360 -0.15(-2.67%)
Apr 10, 2019 5.600 5.630 5.530 5.610 98,779 +0.04(+0.72%)
Apr 09, 2019 5.720 5.720 5.510 5.570 67,225 -0.21(-3.63%)
Apr 08, 2019 5.920 5.920 5.720 5.780 320,741 -0.17(-2.86%)
Apr 05, 2019 5.770 5.960 5.670 5.950 195,753 +0.24(+4.20%)
Apr 04, 2019 5.490 5.740 5.490 5.710 160,191 +0.22(+4.01%)
Apr 03, 2019 5.430 5.500 5.410 5.490 150,621 +0.05(+0.92%)
Apr 02, 2019 5.420 5.490 5.360 5.440 535,872 +0.03(+0.55%)
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.