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

AGF Management Limited (TSX: AGF-B )

8.390 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 8.150 8.240 7.550 7.770 362,677 -0.35(-4.31%)
Aug 30, 2017 8.160 8.290 8.110 8.120 122,590 -0.01(-0.12%)
Aug 29, 2017 7.990 8.140 7.980 8.130 117,940 +0.14(+1.75%)
Aug 28, 2017 7.960 8.060 7.930 7.990 149,117 +0.17(+2.17%)
Aug 25, 2017 7.820 7.740 7.820 78,459 +0.05(+0.64%)
Aug 24, 2017 7.840 7.850 7.750 7.770 56,260 -0.04(-0.51%)
Aug 23, 2017 7.610 7.880 7.610 7.810 199,288 +0.18(+2.36%)
Aug 22, 2017 7.420 7.630 7.390 7.630 770,079 +0.18(+2.42%)
Aug 21, 2017 7.150 7.460 7.150 7.450 610,746 +0.30(+4.20%)
Aug 18, 2017 7.240 7.250 7.110 7.150 118,239 -0.10(-1.38%)
Aug 17, 2017 7.340 7.350 7.240 7.250 210,984 -0.10(-1.36%)
Aug 16, 2017 7.240 7.360 7.210 7.350 184,916 +0.06(+0.82%)
Aug 15, 2017 7.320 7.320 7.260 7.290 102,126 +0.00(+0.00%)
Aug 14, 2017 7.260 7.380 7.260 7.290 94,654 +0.00(+0.00%)
Aug 11, 2017 7.350 7.350 7.260 7.290 140,275 -0.04(-0.55%)
Aug 10, 2017 7.340 7.475 7.330 7.330 239,597 -0.04(-0.54%)
Aug 09, 2017 7.340 7.370 7.290 7.370 256,600 +0.02(+0.27%)
Aug 08, 2017 7.320 7.390 7.300 7.350 320,415 +0.03(+0.41%)
Aug 04, 2017 7.300 7.340 7.300 7.320 118,246 +0.06(+0.83%)
Aug 03, 2017 7.380 7.420 7.230 7.260 138,143 -0.13(-1.76%)
Aug 02, 2017 7.420 7.440 7.290 7.390 212,541 +0.00(+0.00%)
Aug 01, 2017 7.450 7.450 7.300 7.390 139,954 -0.10(-1.34%)
Jul 31, 2017 7.410 7.550 7.390 7.490 486,699 +0.08(+1.08%)
Jul 28, 2017 7.230 7.430 7.230 7.410 335,844 +0.13(+1.79%)
Jul 27, 2017 7.270 7.320 7.220 7.280 102,005 +0.02(+0.28%)
Jul 26, 2017 7.370 7.390 7.230 7.260 161,105 -0.12(-1.63%)
Jul 25, 2017 7.260 7.390 7.240 7.380 140,355 +0.09(+1.23%)
Jul 24, 2017 7.220 7.330 7.200 7.290 135,849 +0.01(+0.14%)
Jul 21, 2017 7.250 7.330 7.200 7.280 151,028 +0.07(+0.97%)
Jul 20, 2017 7.250 7.250 7.160 7.210 109,463 -0.04(-0.55%)
Jul 19, 2017 7.000 7.250 7.000 7.250 197,076 +0.24(+3.42%)
Jul 18, 2017 6.960 7.030 6.950 7.010 118,507 +0.01(+0.14%)
Jul 17, 2017 7.000 7.060 6.980 7.000 87,520 -0.01(-0.14%)
Jul 14, 2017 6.990 7.070 6.940 7.010 129,168 +0.01(+0.14%)
Jul 13, 2017 7.000 7.005 6.950 7.000 132,843 +0.01(+0.14%)
Jul 12, 2017 6.950 7.000 6.930 6.990 135,461 +0.05(+0.72%)
Jul 11, 2017 6.910 6.970 6.890 6.940 114,530 +0.02(+0.29%)
Jul 10, 2017 6.840 6.965 6.840 6.920 142,363 +0.08(+1.24%)
Jul 07, 2017 6.790 6.900 6.790 6.835 42,581 -0.00(-0.07%)
Jul 06, 2017 6.840 6.870 6.760 6.840 88,788 -0.04(-0.58%)
Jul 05, 2017 6.790 6.990 6.670 6.880 99,265 +0.11(+1.62%)
Jul 04, 2017 6.650 6.770 6.650 6.770 25,224 +0.03(+0.45%)
Jul 03, 2017 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Jun 30, 2017 6.700 6.770 6.700 6.740 88,874 +0.00(+0.00%)
Jun 29, 2017 6.790 6.830 6.670 6.740 144,591 -0.08(-1.17%)
Jun 28, 2017 6.730 6.870 6.540 6.820 403,875 +0.30(+4.60%)
Jun 27, 2017 6.300 6.550 6.300 6.520 115,017 +0.19(+3.00%)
Jun 26, 2017 6.380 6.405 6.320 6.330 44,869 -0.01(-0.16%)
Jun 23, 2017 6.320 6.380 6.290 6.340 45,417 -0.01(-0.16%)
Jun 22, 2017 6.320 6.380 6.260 6.350 41,764 +0.05(+0.79%)
Jun 21, 2017 6.290 6.310 6.230 6.300 54,800 +0.00(+0.00%)
Jun 20, 2017 6.330 6.380 6.290 6.300 75,289 -0.04(-0.63%)
Jun 19, 2017 6.280 6.380 6.280 6.340 63,833 +0.05(+0.79%)
Jun 16, 2017 6.330 6.350 6.270 6.290 34,446 +0.00(+0.00%)
Jun 15, 2017 6.330 6.330 6.250 6.290 31,452 -0.05(-0.79%)
Jun 14, 2017 6.310 6.370 6.250 6.340 34,300 -0.01(-0.16%)
Jun 13, 2017 6.360 6.390 6.260 6.350 74,753 -0.06(-0.94%)
Jun 12, 2017 6.450 6.510 6.390 6.410 24,717 -0.04(-0.62%)
Jun 09, 2017 6.480 6.550 6.410 6.450 46,823 -0.04(-0.62%)
Jun 08, 2017 6.490 6.570 6.420 6.490 62,587 +0.00(+0.00%)
Jun 07, 2017 6.310 6.520 6.310 6.490 201,847 +0.18(+2.85%)
Jun 06, 2017 6.380 6.380 6.230 6.310 485,940 -0.05(-0.79%)
Jun 05, 2017 6.370 6.400 6.340 6.360 31,434 -0.04(-0.63%)
Jun 02, 2017 6.430 6.540 6.390 6.400 47,745 +0.00(+0.00%)
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.