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

AGF Management Limited (TSX: AGF-B )

8.510 +0.120 (+1.43%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 21, 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 31, 2022 6.740 6.950 6.740 6.890 211,922 +0.09(+1.32%)
May 30, 2022 6.820 6.850 6.750 6.800 30,711 +0.01(+0.15%)
May 27, 2022 6.780 6.850 6.750 6.790 55,970 +0.04(+0.59%)
May 26, 2022 6.610 6.870 6.610 6.750 187,541 +0.15(+2.27%)
May 25, 2022 6.540 6.630 6.530 6.600 236,075 +0.08(+1.23%)
May 24, 2022 6.600 6.600 6.480 6.520 145,172 -0.06(-0.91%)
May 20, 2022 6.580 0 +0.00(+0.00%)
May 19, 2022 6.590 6.740 6.570 6.580 224,203 -0.01(-0.15%)
May 18, 2022 6.740 6.780 6.530 6.590 125,080 -0.22(-3.23%)
May 17, 2022 6.780 6.850 6.760 6.810 70,951 +0.11(+1.64%)
May 16, 2022 6.620 6.740 6.560 6.700 67,382 +0.04(+0.60%)
May 13, 2022 6.570 6.730 6.570 6.660 172,307 +0.17(+2.62%)
May 12, 2022 6.670 6.680 6.440 6.490 363,808 -0.19(-2.84%)
May 11, 2022 6.710 6.890 6.670 6.680 59,072 -0.07(-1.04%)
May 10, 2022 6.770 6.870 6.650 6.750 127,546 +0.05(+0.75%)
May 09, 2022 6.860 6.890 6.650 6.700 192,900 -0.23(-3.32%)
May 06, 2022 6.920 7.010 6.850 6.930 95,533 -0.03(-0.43%)
May 05, 2022 7.270 7.270 6.890 6.960 104,331 -0.29(-4.00%)
May 04, 2022 7.090 7.310 7.030 7.250 110,610 +0.20(+2.84%)
May 03, 2022 7.170 7.170 7.030 7.050 57,947 -0.13(-1.81%)
May 02, 2022 7.030 7.190 7.000 7.180 139,822 +0.13(+1.84%)
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%)
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.