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, 2015 7.040 7.040 6.940 6.970 231,916 -0.06(-0.85%)
May 28, 2015 7.020 7.040 7.000 7.030 86,066 +0.00(+0.00%)
May 27, 2015 7.020 7.100 7.000 7.030 121,609 +0.02(+0.29%)
May 26, 2015 7.100 7.100 7.000 7.010 198,834 -0.12(-1.68%)
May 25, 2015 7.110 7.170 7.100 7.130 31,294 +0.01(+0.14%)
May 22, 2015 7.220 7.250 7.110 7.120 93,426 -0.11(-1.52%)
May 21, 2015 7.130 7.270 7.120 7.230 87,601 +0.04(+0.56%)
May 20, 2015 7.300 7.320 7.160 7.190 83,414 -0.11(-1.51%)
May 19, 2015 7.200 7.330 7.190 7.300 116,194 +0.11(+1.53%)
May 15, 2015 7.190 7.190 7.190 0 +0.06(+0.84%)
May 14, 2015 7.190 7.200 7.100 7.130 333,613 +0.02(+0.28%)
May 13, 2015 7.120 7.170 7.050 7.110 160,867 +0.07(+0.99%)
May 12, 2015 7.200 7.250 7.020 7.040 298,549 -0.15(-2.09%)
May 11, 2015 7.310 7.360 7.150 7.190 104,725 -0.11(-1.51%)
May 08, 2015 7.250 7.340 7.210 7.300 86,446 +0.05(+0.69%)
May 07, 2015 7.370 7.370 7.180 7.250 99,696 -0.08(-1.09%)
May 06, 2015 7.440 7.490 7.270 7.330 137,879 -0.06(-0.81%)
May 05, 2015 7.610 7.640 7.380 7.390 180,581 -0.22(-2.89%)
May 04, 2015 7.630 7.700 7.600 7.610 56,640 -0.04(-0.52%)
May 01, 2015 7.730 7.730 7.620 7.650 128,479 -0.07(-0.91%)
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%)
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.