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

AGF Management Limited (TSX: AGF-B )

8.010 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 2, 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 (%)
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%)
Apr 01, 2019 5.420 5.450 5.350 5.410 49,135 +0.00(+0.00%)
Mar 29, 2019 5.430 5.520 5.380 5.410 108,434 -0.02(-0.37%)
Mar 28, 2019 5.570 5.570 5.410 5.430 122,165 -0.11(-1.99%)
Mar 27, 2019 5.340 5.580 5.340 5.540 126,613 +0.12(+2.21%)
Mar 26, 2019 5.520 5.540 5.400 5.420 74,562 -0.06(-1.09%)
Mar 25, 2019 5.550 5.590 5.460 5.480 76,577 -0.01(-0.18%)
Mar 22, 2019 5.530 5.650 5.470 5.490 277,007 -0.03(-0.54%)
Mar 21, 2019 5.480 5.580 5.460 5.520 62,122 +0.02(+0.36%)
Mar 20, 2019 5.530 5.580 5.470 5.500 161,180 -0.05(-0.90%)
Mar 19, 2019 5.500 5.630 5.500 5.550 318,160 +0.03(+0.54%)
Mar 18, 2019 5.180 5.560 5.180 5.520 118,909 +0.28(+5.34%)
Mar 15, 2019 5.330 5.400 5.170 5.240 403,809 -0.07(-1.32%)
Mar 14, 2019 5.300 5.330 5.250 5.310 74,373 -0.03(-0.56%)
Mar 13, 2019 5.190 5.370 5.190 5.340 410,398 +0.17(+3.29%)
Mar 12, 2019 5.120 5.190 5.100 5.170 76,386 +0.06(+1.17%)
Mar 11, 2019 5.070 5.110 5.060 5.110 74,345 +0.02(+0.39%)
Mar 08, 2019 5.100 5.150 5.070 5.090 86,559 -0.06(-1.17%)
Mar 07, 2019 5.150 5.160 5.090 5.150 126,901 +0.03(+0.59%)
Mar 06, 2019 5.100 5.190 5.100 5.120 226,219 +0.02(+0.39%)
Mar 05, 2019 5.190 5.210 4.990 5.100 152,409 -0.09(-1.73%)
Mar 04, 2019 5.290 5.290 5.110 5.190 83,976 -0.08(-1.52%)
Mar 01, 2019 5.210 5.320 5.200 5.270 29,161 +0.08(+1.54%)
Feb 28, 2019 5.380 5.410 5.120 5.190 98,618 -0.19(-3.53%)
Feb 27, 2019 5.420 5.420 5.350 5.380 88,007 -0.05(-0.92%)
Feb 26, 2019 5.420 5.450 5.390 5.430 244,963 +0.03(+0.56%)
Feb 25, 2019 5.420 5.450 5.360 5.400 63,670 +0.00(+0.00%)
Feb 22, 2019 5.440 5.460 5.400 5.400 29,389 -0.06(-1.10%)
Feb 21, 2019 5.500 5.500 5.410 5.460 1,431,095 -0.03(-0.55%)
Feb 20, 2019 5.500 5.550 5.420 5.490 88,342 +0.01(+0.18%)
Feb 19, 2019 5.450 5.500 5.430 5.480 28,560 +0.03(+0.55%)
Feb 15, 2019 5.450 5.450 5.450 0 +0.05(+0.93%)
Feb 14, 2019 5.320 5.440 5.320 5.400 524,492 +0.02(+0.37%)
Feb 13, 2019 5.420 5.450 5.320 5.380 55,741 -0.03(-0.55%)
Feb 12, 2019 5.460 5.460 5.400 5.410 192,028 -0.01(-0.18%)
Feb 11, 2019 5.440 5.440 5.370 5.420 35,644 +0.06(+1.12%)
Feb 08, 2019 5.410 5.410 5.340 5.360 35,813 -0.08(-1.47%)
Feb 07, 2019 5.410 5.500 5.410 5.440 76,546 +0.07(+1.30%)
Feb 06, 2019 5.350 5.400 5.320 5.370 204,059 +0.02(+0.37%)
Feb 05, 2019 5.240 5.380 5.150 5.350 271,416 +0.12(+2.29%)
Feb 04, 2019 5.370 5.400 5.230 5.230 80,743 -0.15(-2.79%)
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.