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

AGF Management Limited (TSX: AGF-B )

8.550 +0.160 (+1.91%)
Streaming Delayed Price Updated: 1:05 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, 2023 6.990 7.040 6.870 7.040 194,450 +0.01(+0.14%)
May 30, 2023 7.080 7.120 6.990 7.030 139,514 +0.03(+0.43%)
May 29, 2023 6.950 7.020 6.930 7.000 94,230 +0.11(+1.60%)
May 26, 2023 6.750 6.970 6.750 6.890 701,930 +0.06(+0.88%)
May 25, 2023 6.880 6.950 6.790 6.830 308,146 -0.07(-1.01%)
May 24, 2023 7.040 7.050 6.880 6.900 144,682 -0.15(-2.13%)
May 23, 2023 7.160 7.170 7.040 7.050 71,767 -0.10(-1.40%)
May 19, 2023 7.150 0 +0.02(+0.28%)
May 18, 2023 7.240 7.240 7.120 7.130 38,636 -0.05(-0.70%)
May 17, 2023 7.040 7.220 7.000 7.180 366,566 +0.16(+2.28%)
May 16, 2023 7.090 7.100 6.970 7.020 54,077 -0.07(-0.99%)
May 15, 2023 6.950 7.120 6.950 7.090 53,677 +0.06(+0.85%)
May 12, 2023 7.040 7.060 6.940 7.030 162,398 -0.01(-0.14%)
May 11, 2023 7.020 7.230 7.020 7.040 293,824 +0.03(+0.43%)
May 10, 2023 7.130 7.210 7.000 7.010 74,284 -0.12(-1.68%)
May 09, 2023 7.200 7.200 7.100 7.130 90,640 -0.07(-0.97%)
May 08, 2023 7.170 7.240 7.150 7.200 201,298 +0.07(+0.98%)
May 05, 2023 7.090 7.170 7.090 7.130 38,848 +0.08(+1.13%)
May 04, 2023 7.250 7.250 7.040 7.050 52,422 -0.19(-2.62%)
May 03, 2023 7.170 7.270 7.170 7.240 167,111 +0.02(+0.28%)
May 02, 2023 7.270 7.290 7.190 7.220 63,410 -0.11(-1.50%)
May 01, 2023 7.480 7.580 7.300 7.330 113,966 -0.19(-2.53%)
Apr 28, 2023 7.560 7.590 7.500 7.520 126,672 -0.02(-0.27%)
Apr 27, 2023 7.450 7.600 7.430 7.540 291,485 +0.09(+1.21%)
Apr 26, 2023 7.600 7.710 7.450 7.450 195,682 -0.16(-2.10%)
Apr 25, 2023 7.770 7.770 7.600 7.610 52,634 -0.09(-1.17%)
Apr 24, 2023 7.700 7.750 7.650 7.700 108,184 -0.03(-0.39%)
Apr 21, 2023 7.810 7.810 7.690 7.730 132,743 -0.07(-0.90%)
Apr 20, 2023 7.970 7.990 7.800 7.800 161,856 -0.17(-2.13%)
Apr 19, 2023 7.930 8.010 7.860 7.970 87,615 +0.06(+0.76%)
Apr 18, 2023 7.880 7.910 7.850 7.910 63,389 +0.05(+0.64%)
Apr 17, 2023 7.800 7.880 7.790 7.860 139,939 +0.06(+0.77%)
Apr 14, 2023 7.740 7.860 7.720 7.800 141,510 +0.07(+0.91%)
Apr 13, 2023 7.630 7.740 7.630 7.730 166,594 +0.02(+0.26%)
Apr 12, 2023 7.780 7.860 7.700 7.710 96,679 -0.02(-0.26%)
Apr 11, 2023 8.120 8.120 7.710 7.730 343,487 -0.34(-4.21%)
Apr 10, 2023 8.040 8.170 8.040 8.070 145,536 -0.07(-0.86%)
Apr 06, 2023 8.140 0 +0.01(+0.12%)
Apr 05, 2023 8.050 8.130 7.990 8.130 126,519 +0.09(+1.12%)
Apr 04, 2023 8.000 8.070 7.930 8.040 190,879 +0.04(+0.50%)
Apr 03, 2023 7.900 8.000 7.900 8.000 129,445 +0.05(+0.63%)
Mar 31, 2023 7.870 7.980 7.860 7.950 465,813 +0.00(+0.00%)
Mar 30, 2023 7.850 7.950 7.810 7.950 172,139 +0.18(+2.32%)
Mar 29, 2023 7.780 7.820 7.760 7.770 221,369 +0.03(+0.39%)
Mar 28, 2023 7.940 7.940 7.720 7.740 167,633 -0.21(-2.64%)
Mar 27, 2023 7.930 8.010 7.920 7.950 200,746 +0.00(+0.00%)
Mar 24, 2023 7.840 8.020 7.790 7.950 246,667 +0.04(+0.51%)
Mar 23, 2023 8.030 8.070 7.800 7.910 480,444 -0.12(-1.49%)
Mar 22, 2023 8.600 8.600 7.250 8.030 1,198,135 -1.01(-11.17%)
Mar 21, 2023 8.880 9.080 8.860 9.040 131,041 +0.17(+1.92%)
Mar 20, 2023 9.100 9.110 8.840 8.870 222,335 -0.20(-2.21%)
Mar 17, 2023 9.030 9.120 8.980 9.070 253,478 -0.08(-0.87%)
Mar 16, 2023 8.880 9.210 8.850 9.150 155,649 +0.17(+1.89%)
Mar 15, 2023 9.120 9.120 8.940 8.980 176,744 -0.23(-2.50%)
Mar 14, 2023 9.090 9.410 9.090 9.210 147,529 +0.14(+1.54%)
Mar 13, 2023 9.010 9.170 8.750 9.070 268,978 -0.17(-1.84%)
Mar 10, 2023 9.320 9.380 9.220 9.240 262,785 -0.18(-1.91%)
Mar 09, 2023 9.270 9.440 9.270 9.420 194,918 +0.10(+1.07%)
Mar 08, 2023 9.360 9.360 9.150 9.320 160,198 +0.07(+0.76%)
Mar 07, 2023 9.400 9.420 9.210 9.250 281,894 -0.15(-1.60%)
Mar 06, 2023 9.500 9.500 9.400 9.400 97,548 -0.09(-0.95%)
Mar 03, 2023 9.430 9.500 9.320 9.490 231,006 +0.09(+0.96%)
Mar 02, 2023 9.380 9.450 9.320 9.400 115,180 +0.02(+0.21%)
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.