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 (%)
Sep 30, 2020 6.000 6.100 5.890 5.930 169,916 -0.04(-0.67%)
Sep 29, 2020 6.040 6.100 5.930 5.970 173,619 -0.03(-0.50%)
Sep 28, 2020 5.950 6.170 5.900 6.000 343,452 +0.15(+2.56%)
Sep 25, 2020 5.700 5.940 5.700 5.850 263,138 +0.12(+2.09%)
Sep 24, 2020 5.530 5.810 5.520 5.730 400,876 +0.28(+5.14%)
Sep 23, 2020 5.390 5.650 5.380 5.450 563,147 +0.25(+4.81%)
Sep 22, 2020 5.150 5.240 5.150 5.200 86,272 +0.06(+1.17%)
Sep 21, 2020 5.130 5.180 5.040 5.140 146,630 -0.06(-1.15%)
Sep 18, 2020 5.150 5.230 5.130 5.200 354,636 +0.05(+0.97%)
Sep 17, 2020 5.100 5.200 5.090 5.150 47,930 +0.03(+0.59%)
Sep 16, 2020 5.080 5.180 5.080 5.120 260,971 +0.00(+0.00%)
Sep 15, 2020 5.070 5.120 5.040 5.120 67,617 +0.07(+1.39%)
Sep 14, 2020 5.100 5.100 5.040 5.050 65,022 -0.04(-0.79%)
Sep 11, 2020 5.130 5.130 5.050 5.090 39,935 +0.00(+0.00%)
Sep 10, 2020 5.220 5.260 5.060 5.090 127,488 -0.01(-0.20%)
Sep 09, 2020 5.170 5.200 5.080 5.100 162,428 -0.03(-0.58%)
Sep 08, 2020 5.160 5.170 5.100 5.130 66,583 -0.09(-1.72%)
Sep 04, 2020 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 03, 2020 5.410 5.470 5.340 5.400 124,322 -0.02(-0.37%)
Sep 02, 2020 5.170 5.440 5.170 5.420 285,013 +0.21(+4.03%)
Sep 01, 2020 5.050 5.240 5.010 5.210 478,344 +0.21(+4.20%)
Aug 31, 2020 5.120 5.120 5.000 5.000 108,254 -0.12(-2.34%)
Aug 28, 2020 5.130 5.190 5.100 5.120 58,569 +0.00(+0.00%)
Aug 27, 2020 5.210 5.210 5.110 5.120 38,942 -0.09(-1.73%)
Aug 26, 2020 5.120 5.230 5.120 5.210 70,872 +0.11(+2.16%)
Aug 25, 2020 5.150 5.150 5.060 5.100 297,728 -0.03(-0.58%)
Aug 24, 2020 5.110 5.220 5.080 5.130 109,492 +0.00(+0.00%)
Aug 21, 2020 5.150 5.160 5.070 5.130 77,459 -0.05(-0.97%)
Aug 20, 2020 5.150 5.200 5.130 5.180 56,834 -0.07(-1.33%)
Aug 19, 2020 5.100 5.280 5.050 5.250 110,693 +0.12(+2.34%)
Aug 18, 2020 5.200 5.210 5.130 5.130 57,020 -0.07(-1.35%)
Aug 17, 2020 5.300 5.350 5.180 5.200 108,671 -0.12(-2.26%)
Aug 14, 2020 5.360 5.370 5.300 5.320 56,785 -0.06(-1.12%)
Aug 13, 2020 5.360 5.440 5.340 5.380 85,113 -0.01(-0.19%)
Aug 12, 2020 5.300 5.430 5.300 5.390 151,045 +0.10(+1.89%)
Aug 11, 2020 5.290 5.380 5.270 5.290 85,459 +0.04(+0.76%)
Aug 10, 2020 5.250 5.350 5.230 5.250 300,533 +0.00(+0.00%)
Aug 07, 2020 5.280 5.280 5.240 5.250 80,675 -0.09(-1.69%)
Aug 06, 2020 5.330 5.430 5.300 5.340 109,710 +0.05(+0.95%)
Aug 05, 2020 5.160 5.310 5.160 5.290 89,301 +0.13(+2.52%)
Aug 04, 2020 5.370 5.380 5.130 5.160 734,679 -0.13(-2.46%)
Jul 31, 2020 5.290 5.290 5.290 0 +0.16(+3.12%)
Jul 30, 2020 5.130 5.250 5.000 5.130 82,375 +0.01(+0.20%)
Jul 29, 2020 5.160 5.190 5.100 5.120 96,619 -0.06(-1.16%)
Jul 28, 2020 5.130 5.210 5.110 5.180 85,952 +0.03(+0.58%)
Jul 27, 2020 5.050 5.150 4.980 5.150 126,216 +0.09(+1.78%)
Jul 24, 2020 5.150 5.150 4.970 5.060 155,754 -0.11(-2.13%)
Jul 23, 2020 5.030 5.230 5.030 5.170 488,264 +0.08(+1.57%)
Jul 22, 2020 5.070 5.150 5.020 5.090 104,798 -0.01(-0.20%)
Jul 21, 2020 5.100 5.180 5.080 5.100 132,865 +0.01(+0.20%)
Jul 20, 2020 5.000 5.130 4.960 5.090 200,543 +0.10(+2.00%)
Jul 17, 2020 5.090 5.090 4.960 4.990 129,954 -0.06(-1.19%)
Jul 16, 2020 5.030 5.110 5.000 5.050 142,381 +0.03(+0.60%)
Jul 15, 2020 5.050 5.110 5.000 5.020 170,827 +0.01(+0.20%)
Jul 14, 2020 4.960 5.010 4.850 5.010 187,882 +0.06(+1.21%)
Jul 13, 2020 5.060 5.070 4.940 4.950 160,785 -0.05(-1.00%)
Jul 10, 2020 4.950 5.000 4.890 5.000 97,219 +0.10(+2.04%)
Jul 09, 2020 5.020 5.020 4.850 4.900 163,579 -0.16(-3.16%)
Jul 08, 2020 5.070 5.100 5.010 5.060 111,650 +0.01(+0.20%)
Jul 07, 2020 5.090 5.110 5.020 5.050 226,114 -0.11(-2.13%)
Jul 06, 2020 4.990 5.200 4.990 5.160 455,026 +0.16(+3.20%)
Jul 03, 2020 5.030 5.030 4.940 5.000 95,537 -0.01(-0.20%)
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.