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 (%)
Apr 28, 2023 7.560 7.590 7.500 7.520 126,672 -0.02(-0.27%)
Apr 27, 2023 7.450 7.600 7.430 7.540 291,485 +0.09(+1.21%)
Apr 26, 2023 7.600 7.710 7.450 7.450 195,665 -0.16(-2.10%)
Apr 25, 2023 7.770 7.770 7.600 7.610 52,634 -0.09(-1.17%)
Apr 24, 2023 7.700 7.750 7.650 7.700 108,184 -0.03(-0.39%)
Apr 21, 2023 7.810 7.810 7.690 7.730 132,743 -0.07(-0.90%)
Apr 20, 2023 7.970 7.990 7.800 7.800 161,856 -0.17(-2.13%)
Apr 19, 2023 7.930 8.010 7.860 7.970 87,611 +0.06(+0.76%)
Apr 18, 2023 7.880 7.910 7.850 7.910 63,389 +0.05(+0.64%)
Apr 17, 2023 7.800 7.880 7.790 7.860 139,939 +0.06(+0.77%)
Apr 14, 2023 7.740 7.860 7.720 7.800 141,510 +0.07(+0.91%)
Apr 13, 2023 7.630 7.740 7.630 7.730 166,594 +0.02(+0.26%)
Apr 12, 2023 7.780 7.860 7.700 7.710 96,679 -0.02(-0.26%)
Apr 11, 2023 8.120 8.120 7.710 7.730 343,487 -0.34(-4.21%)
Apr 10, 2023 8.040 8.170 8.040 8.070 145,536 -0.07(-0.86%)
Apr 06, 2023 8.140 0 +0.01(+0.12%)
Apr 05, 2023 8.050 8.130 7.990 8.130 126,519 +0.09(+1.12%)
Apr 04, 2023 8.000 8.070 7.930 8.040 190,879 +0.04(+0.50%)
Apr 03, 2023 7.900 8.000 7.900 8.000 129,445 +0.05(+0.63%)
Mar 31, 2023 7.870 7.980 7.860 7.950 465,813 +0.00(+0.00%)
Mar 30, 2023 7.850 7.950 7.810 7.950 172,139 +0.18(+2.32%)
Mar 29, 2023 7.780 7.820 7.760 7.770 221,369 +0.03(+0.39%)
Mar 28, 2023 7.940 7.940 7.720 7.740 167,633 -0.21(-2.64%)
Mar 27, 2023 7.930 8.010 7.920 7.950 200,746 +0.00(+0.00%)
Mar 24, 2023 7.840 8.020 7.790 7.950 246,667 +0.04(+0.51%)
Mar 23, 2023 8.030 8.070 7.800 7.910 480,444 -0.12(-1.49%)
Mar 22, 2023 8.600 8.600 7.250 8.030 1,198,135 -1.01(-11.17%)
Mar 21, 2023 8.880 9.080 8.860 9.040 131,041 +0.17(+1.92%)
Mar 20, 2023 9.100 9.110 8.840 8.870 222,335 -0.20(-2.21%)
Mar 17, 2023 9.030 9.120 8.980 9.070 253,478 -0.08(-0.87%)
Mar 16, 2023 8.880 9.210 8.850 9.150 155,649 +0.17(+1.89%)
Mar 15, 2023 9.120 9.120 8.940 8.980 176,744 -0.23(-2.50%)
Mar 14, 2023 9.090 9.410 9.090 9.210 147,529 +0.14(+1.54%)
Mar 13, 2023 9.010 9.170 8.750 9.070 268,978 -0.17(-1.84%)
Mar 10, 2023 9.320 9.380 9.220 9.240 262,785 -0.18(-1.91%)
Mar 09, 2023 9.270 9.440 9.270 9.420 194,918 +0.10(+1.07%)
Mar 08, 2023 9.360 9.360 9.150 9.320 160,198 +0.07(+0.76%)
Mar 07, 2023 9.400 9.420 9.210 9.250 281,894 -0.15(-1.60%)
Mar 06, 2023 9.500 9.500 9.400 9.400 97,548 -0.09(-0.95%)
Mar 03, 2023 9.430 9.500 9.320 9.490 231,006 +0.09(+0.96%)
Mar 02, 2023 9.380 9.450 9.320 9.400 115,180 +0.02(+0.21%)
Mar 01, 2023 9.430 9.490 9.280 9.380 223,236 -0.02(-0.21%)
Feb 28, 2023 9.340 9.420 9.320 9.400 185,710 +0.02(+0.21%)
Feb 27, 2023 9.400 9.490 9.350 9.380 120,747 +0.03(+0.32%)
Feb 24, 2023 9.250 9.390 9.100 9.350 145,860 +0.03(+0.32%)
Feb 23, 2023 9.250 9.410 9.220 9.320 222,498 +0.12(+1.30%)
Feb 22, 2023 9.040 9.240 9.030 9.200 160,486 +0.10(+1.10%)
Feb 21, 2023 9.290 9.290 9.020 9.100 103,448 -0.22(-2.36%)
Feb 17, 2023 9.320 0 +0.04(+0.43%)
Feb 16, 2023 9.200 9.400 9.190 9.280 185,949 +0.00(+0.00%)
Feb 15, 2023 9.250 9.350 9.160 9.280 140,054 +0.00(+0.00%)
Feb 14, 2023 9.190 9.370 9.130 9.280 276,831 +0.09(+0.98%)
Feb 13, 2023 9.000 9.310 9.000 9.190 213,050 +0.22(+2.45%)
Feb 10, 2023 9.000 9.110 8.880 8.970 182,988 -0.10(-1.10%)
Feb 09, 2023 9.040 9.190 8.990 9.070 212,733 +0.01(+0.11%)
Feb 08, 2023 8.870 9.120 8.870 9.060 283,855 +0.13(+1.46%)
Feb 07, 2023 8.590 9.080 8.590 8.930 425,873 +0.33(+3.84%)
Feb 06, 2023 8.840 8.840 8.590 8.600 204,675 -0.20(-2.27%)
Feb 03, 2023 8.800 8.970 8.500 8.800 480,273 -0.11(-1.23%)
Feb 02, 2023 8.820 9.010 8.800 8.910 237,158 +0.15(+1.71%)
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.