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 (%)
May 29, 2009 13.49 13.50 13.08 13.15 193,524 -0.17(-1.28%)
May 28, 2009 13.07 13.61 13.06 13.32 225,481 +0.14(+1.06%)
May 27, 2009 13.10 13.30 12.96 13.18 177,015 +0.08(+0.61%)
May 26, 2009 12.75 13.13 12.63 13.10 315,019 +0.24(+1.87%)
May 25, 2009 12.82 12.95 12.62 12.86 50,826 +0.04(+0.31%)
May 22, 2009 12.60 12.94 12.60 12.82 422,501 +0.22(+1.75%)
May 21, 2009 13.08 13.08 12.56 12.60 374,248 -0.49(-3.74%)
May 20, 2009 12.91 13.63 12.91 13.09 501,201 +0.18(+1.39%)
May 19, 2009 12.61 12.99 12.39 12.91 884,715 +0.52(+4.20%)
May 17, 2009 12.49 12.50 12.26 12.39 142,341 +0.03(+0.24%)
May 15, 2009 12.49 12.50 12.26 12.36 290,132 -0.13(-1.04%)
May 14, 2009 12.29 12.85 12.11 12.49 507,273 +0.20(+1.63%)
May 13, 2009 13.10 13.10 12.29 12.29 394,802 -0.82(-6.25%)
May 12, 2009 13.10 13.50 12.91 13.11 244,656 +0.16(+1.24%)
May 11, 2009 12.75 13.19 12.67 12.95 134,244 -0.10(-0.77%)
May 08, 2009 12.98 13.15 12.69 13.05 218,905 +0.50(+3.98%)
May 07, 2009 13.01 13.25 12.51 12.55 341,043 -0.40(-3.09%)
May 06, 2009 12.35 13.18 12.31 12.95 542,398 +0.62(+5.03%)
May 05, 2009 12.75 12.75 12.05 12.33 360,188 -0.44(-3.45%)
May 04, 2009 11.85 12.82 12.59 12.77 372,031 +1.01(+8.59%)
May 01, 2009 11.36 12.50 11.36 11.76 529,075 +0.26(+2.26%)
Apr 30, 2009 11.20 11.74 11.08 11.50 780,842 +0.52(+4.74%)
Apr 29, 2009 10.80 11.19 10.76 10.98 224,937 +0.23(+2.14%)
Apr 28, 2009 10.85 10.85 10.52 10.75 785,647 -0.10(-0.92%)
Apr 27, 2009 11.03 11.03 10.80 10.85 978,732 -0.20(-1.81%)
Apr 24, 2009 10.67 11.05 10.67 11.05 388,680 +0.20(+1.84%)
Apr 23, 2009 10.88 10.90 10.63 10.85 185,545 +0.13(+1.21%)
Apr 22, 2009 10.63 10.90 10.34 10.72 167,999 +0.07(+0.66%)
Apr 21, 2009 10.01 10.75 10.01 10.65 263,118 +0.23(+2.21%)
Apr 20, 2009 10.49 10.49 10.15 10.42 1,043,107 -0.21(-1.98%)
Apr 17, 2009 11.23 11.23 10.54 10.63 953,740 -0.64(-5.68%)
Apr 16, 2009 10.10 11.27 10.02 11.27 4,277,375 +1.32(+13.27%)
Apr 15, 2009 8.650 10.00 8.560 9.950 1,873,005 +1.30(+15.03%)
Apr 14, 2009 8.750 8.750 8.500 8.650 516,284 -0.10(-1.14%)
Apr 13, 2009 8.750 8.880 8.630 8.750 288,466 +0.01(+0.11%)
Apr 09, 2009 8.520 8.790 8.000 8.740 699,144 +0.43(+5.17%)
Apr 08, 2009 8.390 8.790 8.000 8.310 171,567 +0.00(+0.00%)
Apr 07, 2009 8.270 8.790 8.310 8.310 324,231 -0.37(-4.26%)
Apr 06, 2009 8.890 8.790 8.680 8.680 2,306,248 -0.11(-1.25%)
Apr 03, 2009 8.510 8.790 8.000 8.790 796,056 +0.17(+1.97%)
Apr 02, 2009 8.490 8.620 8.240 8.620 2,185,591 +0.38(+4.61%)
Apr 01, 2009 8.200 8.240 8.240 8.240 254,799 +0.00(+0.00%)
Mar 31, 2009 8.110 8.240 8.070 8.240 190,867 +0.17(+2.11%)
Mar 30, 2009 8.180 8.390 8.000 8.070 421,684 -0.32(-3.81%)
Mar 26, 2009 8.240 8.390 8.000 8.390 273,100 +0.39(+4.88%)
Mar 25, 2009 8.290 8.290 8.000 8.000 458,098 -0.29(-3.50%)
Mar 24, 2009 8.650 8.750 8.290 8.290 155,306 -0.46(-5.26%)
Mar 23, 2009 8.600 8.750 8.500 8.750 252,938 +0.65(+8.02%)
Mar 20, 2009 8.400 8.400 8.100 8.100 222,629 -0.30(-3.57%)
Mar 19, 2009 9.060 9.190 8.400 8.400 793,337 -0.40(-4.55%)
Mar 18, 2009 8.650 8.920 8.690 8.800 704,605 +0.11(+1.27%)
Mar 17, 2009 8.400 8.690 8.250 8.690 1,424,194 +0.44(+5.33%)
Mar 16, 2009 8.190 8.440 8.070 8.250 300,729 +0.12(+1.48%)
Mar 13, 2009 7.600 8.150 7.330 8.130 1,134,387 +0.59(+7.82%)
Mar 12, 2009 7.150 7.750 7.130 7.540 303,091 +0.31(+4.29%)
Mar 11, 2009 7.300 7.490 7.110 7.230 269,949 -0.01(-0.14%)
Mar 10, 2009 7.250 7.560 7.050 7.240 353,703 +0.24(+3.43%)
Mar 09, 2009 7.150 7.180 6.880 7.000 331,655 -0.20(-2.78%)
Mar 06, 2009 7.140 7.340 7.090 7.200 196,440 +0.08(+1.12%)
Mar 05, 2009 7.260 7.900 7.010 7.120 196,472 -0.41(-5.44%)
Mar 04, 2009 7.460 7.650 7.250 7.530 315,136 +0.01(+0.13%)
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.