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 29, 2022 7.150 7.260 7.050 7.050 60,012 -0.15(-2.08%)
Apr 28, 2022 7.050 7.250 7.010 7.200 109,536 +0.18(+2.56%)
Apr 27, 2022 7.150 7.170 7.000 7.020 113,781 -0.08(-1.13%)
Apr 26, 2022 7.290 7.300 7.100 7.100 128,455 -0.23(-3.14%)
Apr 25, 2022 7.720 7.720 7.260 7.330 213,055 -0.53(-6.74%)
Apr 22, 2022 7.880 7.930 7.780 7.860 131,677 -0.05(-0.63%)
Apr 21, 2022 8.060 8.060 7.900 7.910 80,759 -0.11(-1.37%)
Apr 20, 2022 8.060 8.220 8.020 8.020 138,963 +0.02(+0.25%)
Apr 19, 2022 7.890 8.050 7.880 8.000 138,011 +0.10(+1.27%)
Apr 18, 2022 7.860 7.960 7.800 7.900 131,012 +0.06(+0.77%)
Apr 14, 2022 7.840 0 +0.25(+3.29%)
Apr 13, 2022 7.540 7.630 7.510 7.590 50,766 +0.04(+0.53%)
Apr 12, 2022 7.590 7.610 7.510 7.550 46,435 +0.00(+0.00%)
Apr 11, 2022 7.650 7.670 7.540 7.550 41,261 -0.12(-1.56%)
Apr 08, 2022 7.670 7.690 7.650 7.670 58,135 +0.04(+0.52%)
Apr 07, 2022 7.650 7.700 7.590 7.630 61,687 -0.12(-1.55%)
Apr 06, 2022 7.820 7.840 7.690 7.750 118,130 -0.11(-1.40%)
Apr 05, 2022 7.930 7.980 7.840 7.860 115,973 -0.09(-1.13%)
Apr 04, 2022 7.890 8.010 7.890 7.950 121,036 +0.11(+1.40%)
Apr 01, 2022 7.820 7.900 7.640 7.840 250,349 +0.06(+0.77%)
Mar 31, 2022 7.710 8.040 7.710 7.780 446,702 +0.14(+1.83%)
Mar 30, 2022 7.710 7.780 7.550 7.640 132,601 -0.01(-0.13%)
Mar 29, 2022 7.590 7.650 7.510 7.650 93,557 +0.14(+1.86%)
Mar 28, 2022 7.640 7.670 7.510 7.510 94,348 -0.17(-2.21%)
Mar 25, 2022 7.380 7.690 7.380 7.680 162,298 +0.34(+4.63%)
Mar 24, 2022 7.450 7.490 7.340 7.340 107,231 -0.07(-0.94%)
Mar 23, 2022 7.400 7.500 7.390 7.410 92,110 -0.05(-0.67%)
Mar 22, 2022 7.480 7.530 7.440 7.460 78,088 +0.04(+0.54%)
Mar 21, 2022 7.370 7.520 7.280 7.420 199,739 +0.03(+0.41%)
Mar 18, 2022 7.230 7.390 7.170 7.390 139,091 +0.16(+2.21%)
Mar 17, 2022 7.150 7.230 7.110 7.230 67,196 +0.09(+1.26%)
Mar 16, 2022 7.120 7.220 7.050 7.140 126,474 +0.10(+1.42%)
Mar 15, 2022 6.980 7.050 6.940 7.040 87,096 +0.06(+0.86%)
Mar 14, 2022 7.210 7.250 6.950 6.980 143,227 -0.23(-3.19%)
Mar 11, 2022 7.040 7.210 6.940 7.210 158,172 +0.18(+2.56%)
Mar 10, 2022 7.050 7.100 6.960 7.030 78,801 -0.03(-0.42%)
Mar 09, 2022 7.000 7.160 6.950 7.060 509,241 +0.19(+2.77%)
Mar 08, 2022 6.880 6.970 6.800 6.870 177,808 -0.01(-0.15%)
Mar 07, 2022 6.900 7.000 6.870 6.880 125,197 -0.04(-0.58%)
Mar 04, 2022 6.980 6.990 6.900 6.920 106,493 -0.08(-1.14%)
Mar 03, 2022 7.080 7.120 6.990 7.000 96,090 -0.08(-1.13%)
Mar 02, 2022 6.980 7.180 6.980 7.080 58,634 +0.04(+0.57%)
Mar 01, 2022 7.090 7.090 6.940 7.040 101,497 -0.02(-0.28%)
Feb 28, 2022 7.140 7.210 7.040 7.060 72,048 -0.08(-1.12%)
Feb 25, 2022 6.990 7.160 7.020 7.140 138,181 +0.24(+3.48%)
Feb 24, 2022 7.050 7.050 6.820 6.900 244,812 -0.16(-2.27%)
Feb 23, 2022 7.140 7.180 7.050 7.060 78,607 -0.06(-0.84%)
Feb 22, 2022 7.110 7.170 7.060 7.120 80,103 -0.01(-0.14%)
Feb 18, 2022 7.130 0 -0.06(-0.83%)
Feb 17, 2022 7.250 7.290 7.180 7.190 69,491 -0.11(-1.51%)
Feb 16, 2022 7.430 7.430 7.280 7.300 72,205 -0.06(-0.82%)
Feb 15, 2022 7.310 7.440 7.270 7.360 77,778 +0.11(+1.52%)
Feb 14, 2022 7.300 7.360 7.230 7.250 54,415 -0.09(-1.23%)
Feb 11, 2022 7.420 7.520 7.330 7.340 66,222 -0.08(-1.08%)
Feb 10, 2022 7.300 7.590 7.300 7.420 86,052 +0.10(+1.37%)
Feb 09, 2022 7.310 7.430 7.300 7.320 79,585 +0.03(+0.41%)
Feb 08, 2022 7.400 7.400 7.230 7.290 129,425 -0.05(-0.68%)
Feb 07, 2022 7.200 7.430 7.160 7.340 131,055 +0.14(+1.94%)
Feb 04, 2022 7.130 7.250 7.130 7.200 78,372 +0.09(+1.27%)
Feb 03, 2022 7.300 7.110 259,192 -0.19(-2.60%)
Feb 02, 2022 7.380 7.410 7.300 7.300 144,004 -0.06(-0.82%)
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.