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 (%)
Oct 31, 2017 8.240 8.450 8.230 8.310 179,746 +0.09(+1.09%)
Oct 30, 2017 8.300 8.310 8.210 8.220 122,678 -0.09(-1.08%)
Oct 27, 2017 8.190 8.300 8.120 8.310 172,057 +0.13(+1.59%)
Oct 26, 2017 8.250 8.250 8.190 8.180 116,117 -0.06(-0.73%)
Oct 25, 2017 8.230 8.260 8.160 8.240 117,852 +0.01(+0.12%)
Oct 24, 2017 8.090 8.260 7.990 8.230 253,272 +0.15(+1.86%)
Oct 23, 2017 8.150 8.170 8.050 8.080 137,265 -0.06(-0.74%)
Oct 20, 2017 8.040 8.180 8.040 8.140 282,180 +0.12(+1.50%)
Oct 19, 2017 8.020 8.080 7.960 8.020 107,299 +0.00(+0.00%)
Oct 18, 2017 7.910 8.060 7.880 8.020 140,250 +0.12(+1.52%)
Oct 17, 2017 8.080 8.110 7.900 7.900 220,379 -0.21(-2.59%)
Oct 16, 2017 8.080 8.130 8.070 8.110 163,057 +0.04(+0.50%)
Oct 13, 2017 8.120 8.150 8.040 8.070 137,532 -0.03(-0.37%)
Oct 12, 2017 8.150 8.180 8.090 8.100 148,991 -0.04(-0.49%)
Oct 11, 2017 8.130 8.170 8.070 8.140 227,475 +0.02(+0.25%)
Oct 10, 2017 8.090 8.120 8.060 8.120 164,158 +0.05(+0.62%)
Oct 06, 2017 8.000 8.080 7.890 8.070 128,578 +0.02(+0.25%)
Oct 05, 2017 7.950 8.070 7.940 8.050 761,989 +0.07(+0.88%)
Oct 04, 2017 7.990 8.040 7.960 7.980 115,388 -0.07(-0.87%)
Oct 03, 2017 8.000 8.100 7.990 8.050 271,563 -0.02(-0.25%)
Oct 02, 2017 8.030 8.100 7.990 8.070 130,708 -0.02(-0.25%)
Sep 29, 2017 7.950 8.110 7.950 8.090 566,954 +0.13(+1.63%)
Sep 28, 2017 7.800 7.990 7.790 7.960 517,547 +0.26(+3.38%)
Sep 27, 2017 7.610 7.700 156,205 +0.02(+0.26%)
Sep 26, 2017 7.640 7.730 7.340 7.680 186,689 +0.00(+0.00%)
Sep 25, 2017 7.720 7.740 7.650 7.680 123,367 -0.03(-0.39%)
Sep 22, 2017 7.700 7.735 7.690 7.710 158,209 -0.02(-0.26%)
Sep 21, 2017 7.730 7.760 7.670 7.730 44,188 -0.01(-0.13%)
Sep 20, 2017 7.790 7.790 7.720 7.740 174,469 -0.04(-0.51%)
Sep 19, 2017 7.750 7.810 7.670 7.780 262,505 +0.03(+0.39%)
Sep 18, 2017 7.780 7.850 7.740 7.750 96,025 +0.08(+1.04%)
Sep 15, 2017 7.690 7.770 7.670 7.670 65,826 -0.04(-0.52%)
Sep 14, 2017 7.780 7.780 7.700 7.710 148,191 -0.06(-0.77%)
Sep 13, 2017 7.780 7.790 7.720 7.770 72,476 -0.01(-0.13%)
Sep 12, 2017 7.730 7.800 7.670 7.780 338,246 +0.06(+0.78%)
Sep 11, 2017 7.740 7.780 7.700 7.720 120,485 +0.01(+0.13%)
Sep 08, 2017 7.760 7.760 7.650 7.710 58,206 -0.05(-0.64%)
Sep 07, 2017 7.770 7.780 7.640 7.760 107,357 +0.01(+0.13%)
Sep 06, 2017 7.650 7.750 7.610 7.750 101,835 +0.02(+0.26%)
Sep 05, 2017 7.940 7.940 7.680 7.730 110,647 -0.16(-2.03%)
Sep 01, 2017 7.790 8.040 7.730 7.890 240,735 +0.12(+1.54%)
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%)
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.