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 (%)
Jul 31, 2019 5.040 5.150 5.040 5.120 68,727 +0.07(+1.39%)
Jul 30, 2019 5.030 5.080 5.000 5.050 60,611 +0.00(+0.00%)
Jul 29, 2019 5.070 5.080 5.050 5.050 53,460 -0.04(-0.79%)
Jul 26, 2019 5.190 5.200 5.080 5.090 49,979 -0.10(-1.93%)
Jul 25, 2019 5.210 5.290 5.180 5.190 93,540 -0.08(-1.52%)
Jul 24, 2019 5.190 5.280 5.180 5.270 55,788 +0.03(+0.57%)
Jul 23, 2019 5.330 5.330 5.220 5.240 52,371 -0.06(-1.13%)
Jul 22, 2019 5.250 5.350 5.250 5.300 65,198 +0.05(+0.95%)
Jul 19, 2019 5.170 5.300 5.170 5.250 62,933 +0.06(+1.16%)
Jul 18, 2019 5.270 5.270 5.130 5.190 90,078 -0.07(-1.33%)
Jul 17, 2019 5.340 5.340 5.260 5.260 21,819 -0.06(-1.13%)
Jul 16, 2019 5.350 5.350 5.250 5.320 93,711 +0.02(+0.38%)
Jul 15, 2019 5.330 5.340 5.300 5.300 32,851 -0.03(-0.56%)
Jul 12, 2019 5.280 5.330 5.260 5.330 33,738 +0.05(+0.95%)
Jul 11, 2019 5.310 5.310 5.240 5.280 66,729 -0.03(-0.56%)
Jul 10, 2019 5.320 5.360 5.270 5.310 83,791 -0.01(-0.19%)
Jul 09, 2019 5.370 5.380 5.250 5.320 50,635 -0.13(-2.39%)
Jul 08, 2019 5.340 5.550 5.340 5.450 86,665 +0.05(+0.93%)
Jul 05, 2019 5.420 5.470 5.240 5.400 85,257 -0.04(-0.74%)
Jul 04, 2019 5.410 5.480 5.340 5.440 36,900 +0.01(+0.18%)
Jul 03, 2019 5.360 5.500 5.310 5.430 128,010 +0.04(+0.74%)
Jul 02, 2019 5.130 5.420 5.130 5.390 77,861 +0.19(+3.65%)
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%)
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.