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 30, 2015 7.780 7.780 7.690 7.720 196,247 -0.06(-0.77%)
Apr 29, 2015 7.740 7.820 7.740 7.780 115,839 +0.00(+0.00%)
Apr 28, 2015 7.600 7.780 7.570 7.780 138,593 +0.09(+1.17%)
Apr 27, 2015 7.820 7.820 7.610 7.690 187,082 -0.14(-1.79%)
Apr 24, 2015 7.910 7.930 7.830 7.830 107,311 -0.09(-1.14%)
Apr 23, 2015 7.700 7.970 7.700 7.920 208,379 +0.23(+2.99%)
Apr 22, 2015 7.790 7.800 7.670 7.690 153,567 -0.10(-1.28%)
Apr 21, 2015 7.710 7.800 7.680 7.790 141,540 +0.09(+1.17%)
Apr 20, 2015 7.660 7.840 7.660 7.700 146,329 -0.01(-0.13%)
Apr 17, 2015 7.980 7.990 7.680 7.710 229,817 -0.26(-3.26%)
Apr 16, 2015 8.160 8.170 7.960 7.970 208,602 -0.22(-2.69%)
Apr 15, 2015 8.200 8.230 8.140 8.190 241,803 -0.03(-0.36%)
Apr 14, 2015 8.440 8.440 8.185 8.220 153,618 -0.16(-1.91%)
Apr 13, 2015 8.260 8.500 8.240 8.380 217,769 +0.08(+0.96%)
Apr 10, 2015 8.260 8.300 8.180 8.300 123,327 +0.06(+0.73%)
Apr 09, 2015 8.190 8.310 8.100 8.240 210,384 +0.03(+0.37%)
Apr 08, 2015 8.160 8.390 8.160 8.210 284,832 +0.09(+1.11%)
Apr 07, 2015 8.210 8.230 8.030 8.120 424,486 -0.16(-1.93%)
Apr 06, 2015 8.160 8.340 8.160 8.280 228,401 +0.08(+0.98%)
Apr 02, 2015 8.200 8.200 8.200 0 +0.06(+0.74%)
Apr 01, 2015 8.320 8.470 8.090 8.140 393,951 -0.20(-2.40%)
Mar 31, 2015 8.350 8.400 8.320 8.340 158,203 -0.05(-0.60%)
Mar 30, 2015 8.400 8.420 8.350 8.390 258,495 -0.01(-0.12%)
Mar 27, 2015 8.390 8.500 8.370 8.400 274,634 +0.00(+0.00%)
Mar 26, 2015 8.380 8.760 8.380 8.400 309,606 -0.11(-1.29%)
Mar 25, 2015 8.300 8.670 8.300 8.510 259,417 +0.00(+0.00%)
Mar 24, 2015 8.280 8.690 8.280 8.510 446,261 +0.23(+2.78%)
Mar 23, 2015 7.990 8.630 7.990 8.280 604,964 +0.39(+4.94%)
Mar 20, 2015 7.940 8.150 7.750 7.890 1,713,202 -0.05(-0.63%)
Mar 19, 2015 7.950 7.990 7.780 7.940 192,609 +0.02(+0.25%)
Mar 18, 2015 8.020 8.030 7.740 7.920 288,063 -0.08(-1.00%)
Mar 17, 2015 7.930 8.060 7.780 8.000 229,366 +0.04(+0.50%)
Mar 16, 2015 7.670 7.990 7.580 7.960 247,437 +0.28(+3.65%)
Mar 13, 2015 7.680 7.720 7.540 7.680 306,670 -0.06(-0.78%)
Mar 12, 2015 7.600 7.810 7.600 7.740 216,454 +0.07(+0.91%)
Mar 11, 2015 7.730 7.730 7.610 7.670 176,613 +0.01(+0.13%)
Mar 10, 2015 7.940 7.940 7.615 7.660 349,988 -0.25(-3.16%)
Mar 09, 2015 7.770 7.910 7.770 7.910 168,870 -0.05(-0.63%)
Mar 06, 2015 7.910 8.040 7.880 7.960 137,970 -0.04(-0.50%)
Mar 05, 2015 8.200 8.200 7.940 8.000 203,341 -0.14(-1.72%)
Mar 04, 2015 8.180 8.050 8.140 149,440 +0.09(+1.12%)
Mar 03, 2015 8.040 8.160 8.020 8.050 177,389 -0.08(-0.98%)
Mar 02, 2015 8.310 8.310 8.090 8.130 166,409 -0.18(-2.17%)
Feb 27, 2015 7.870 8.310 7.770 8.310 674,928 +0.39(+4.92%)
Feb 26, 2015 7.800 7.945 7.620 7.920 222,749 +0.18(+2.33%)
Feb 25, 2015 7.680 7.740 7.550 7.740 309,908 +0.04(+0.52%)
Feb 24, 2015 7.850 7.960 7.680 7.700 255,771 -0.17(-2.16%)
Feb 23, 2015 7.910 7.960 7.800 7.870 138,061 -0.10(-1.25%)
Feb 20, 2015 8.200 8.200 7.900 7.970 216,831 -0.15(-1.85%)
Feb 19, 2015 8.100 8.160 7.910 8.120 128,528 -0.06(-0.73%)
Feb 18, 2015 8.220 8.230 8.050 8.180 185,401 +0.00(+0.00%)
Feb 17, 2015 8.280 8.280 8.070 8.180 143,348 -0.01(-0.12%)
Feb 13, 2015 8.190 8.190 8.190 0 +0.02(+0.24%)
Feb 12, 2015 8.240 8.350 8.170 8.170 223,169 -0.03(-0.37%)
Feb 11, 2015 8.150 8.210 8.060 8.200 188,236 +0.03(+0.37%)
Feb 10, 2015 8.370 8.380 8.140 8.170 254,603 -0.19(-2.27%)
Feb 09, 2015 8.170 8.470 8.020 8.360 400,381 +0.15(+1.83%)
Feb 06, 2015 7.890 8.280 7.890 8.210 352,063 +0.33(+4.19%)
Feb 05, 2015 7.850 8.080 7.840 7.880 316,551 +0.06(+0.77%)
Feb 04, 2015 8.010 8.100 7.700 7.820 407,794 -0.20(-2.49%)
Feb 03, 2015 7.910 8.100 7.550 8.020 611,270 +0.54(+7.22%)
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.