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

AGF Management Limited (TSX: AGF-B )

8.420 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
Jan 31, 2013 10.92 11.28 10.81 11.24 667,379 +0.42(+3.88%)
Jan 30, 2013 10.25 10.89 10.22 10.82 443,685 +0.62(+6.08%)
Jan 29, 2013 10.08 10.36 10.05 10.20 172,065 +0.16(+1.59%)
Jan 28, 2013 10.16 10.24 10.03 10.04 267,777 -0.01(-0.10%)
Jan 25, 2013 10.09 10.18 10.05 10.05 193,315 +0.02(+0.20%)
Jan 24, 2013 9.940 10.09 9.880 10.03 165,150 +0.16(+1.62%)
Jan 23, 2013 9.820 9.990 9.810 9.870 137,313 +0.00(+0.00%)
Jan 22, 2013 9.950 9.950 9.830 9.870 163,754 +0.02(+0.20%)
Jan 21, 2013 9.740 9.930 9.700 9.850 127,952 +0.11(+1.13%)
Jan 18, 2013 9.720 9.780 9.710 9.740 141,469 +0.02(+0.21%)
Jan 17, 2013 9.780 9.800 9.680 9.720 172,474 -0.01(-0.10%)
Jan 16, 2013 9.890 9.900 9.720 9.730 385,945 -0.12(-1.22%)
Jan 15, 2013 9.720 9.910 9.720 9.850 335,033 +0.14(+1.44%)
Jan 14, 2013 9.620 9.760 9.610 9.710 132,033 +0.18(+1.89%)
Jan 11, 2013 9.320 9.590 9.300 9.530 166,106 +0.22(+2.36%)
Jan 10, 2013 9.270 9.430 9.110 9.310 210,932 +0.03(+0.32%)
Jan 09, 2013 9.570 9.570 9.230 9.280 258,419 -0.30(-3.13%)
Jan 08, 2013 9.850 9.850 9.410 9.580 285,830 -0.22(-2.24%)
Jan 07, 2013 9.910 9.930 9.800 9.800 174,824 -0.05(-0.51%)
Jan 04, 2013 9.980 10.05 9.850 9.850 183,805 -0.13(-1.30%)
Jan 03, 2013 9.980 10.20 9.980 9.980 249,440 -0.26(-2.54%)
Jan 02, 2013 10.02 10.29 9.900 10.24 317,344 +0.34(+3.43%)
Dec 31, 2012 9.900 9.900 9.900 0 +0.08(+0.81%)
Dec 28, 2012 9.850 9.860 9.800 9.820 167,428 -0.01(-0.10%)
Dec 27, 2012 9.800 9.960 9.780 9.830 265,022 +0.04(+0.41%)
Dec 24, 2012 9.790 9.790 9.790 0 -0.18(-1.81%)
Dec 21, 2012 9.770 9.990 9.650 9.970 7,092,703 +0.07(+0.71%)
Dec 20, 2012 10.09 10.09 9.750 9.900 295,684 -0.13(-1.30%)
Dec 19, 2012 9.780 10.10 9.760 10.03 605,882 +0.27(+2.77%)
Dec 18, 2012 9.700 9.800 9.620 9.760 331,693 +0.04(+0.41%)
Dec 17, 2012 9.520 9.840 9.520 9.720 823,681 +0.22(+2.32%)
Dec 14, 2012 9.500 9.580 9.410 9.500 1,043,458 +0.03(+0.32%)
Dec 13, 2012 9.680 9.700 9.440 9.470 828,556 -0.23(-2.37%)
Dec 12, 2012 9.390 9.750 9.310 9.700 427,617 +0.31(+3.30%)
Dec 11, 2012 9.330 9.450 9.280 9.390 1,034,322 +0.08(+0.86%)
Dec 10, 2012 9.280 9.350 9.060 9.310 685,314 +0.11(+1.20%)
Dec 07, 2012 8.930 9.290 8.930 9.200 360,393 +0.33(+3.72%)
Dec 06, 2012 8.600 8.930 8.570 8.870 302,080 +0.31(+3.62%)
Dec 05, 2012 8.330 8.720 8.330 8.560 355,664 +0.18(+2.15%)
Dec 04, 2012 8.580 8.620 8.280 8.380 512,169 -0.45(-5.10%)
Nov 30, 2012 8.800 8.950 8.750 8.830 200,677 +0.04(+0.46%)
Nov 29, 2012 8.940 8.960 8.760 8.790 261,207 -0.10(-1.12%)
Nov 28, 2012 9.000 9.000 8.840 8.890 142,276 -0.19(-2.09%)
Nov 27, 2012 8.950 9.100 8.820 9.080 239,587 +0.19(+2.14%)
Nov 26, 2012 9.050 9.070 8.820 8.890 255,827 -0.16(-1.77%)
Nov 24, 2012 9.000 9.150 8.980 9.050 206,988 +0.00(+0.00%)
Nov 23, 2012 9.000 9.150 8.980 9.050 206,988 +0.07(+0.78%)
Nov 22, 2012 8.510 9.060 8.510 8.980 177,614 +0.26(+2.98%)
Nov 21, 2012 9.020 9.110 8.720 8.720 474,403 -0.37(-4.07%)
Nov 20, 2012 9.280 9.330 8.980 9.090 158,079 -0.18(-1.94%)
Nov 19, 2012 9.240 9.370 9.160 9.270 128,541 +0.14(+1.53%)
Nov 16, 2012 8.960 9.210 8.960 9.130 183,973 +0.10(+1.11%)
Nov 15, 2012 9.020 9.230 8.920 9.030 182,289 -0.25(-2.69%)
Nov 14, 2012 9.410 9.450 9.160 9.280 189,222 -0.13(-1.38%)
Nov 13, 2012 9.380 9.450 9.350 9.410 106,631 -0.03(-0.32%)
Nov 12, 2012 9.650 9.650 9.330 9.440 117,113 -0.18(-1.87%)
Nov 09, 2012 9.530 9.650 9.530 9.620 210,703 +0.03(+0.31%)
Nov 08, 2012 9.730 9.780 9.530 9.590 120,567 -0.13(-1.34%)
Nov 07, 2012 9.810 9.890 9.710 9.720 124,695 -0.17(-1.72%)
Nov 06, 2012 9.840 9.960 9.780 9.890 1,075,537 +0.07(+0.71%)
Nov 05, 2012 10.10 10.25 9.760 9.820 222,479 -0.28(-2.77%)
Nov 02, 2012 9.970 10.12 9.970 10.10 317,942 +0.14(+1.41%)
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.