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

AGF Management Limited (TSX: AGF-B )

8.220 -0.040 (-0.48%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 18, 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 (%)
Nov 30, 2016 5.290 5.450 5.270 5.360 257,983 +0.09(+1.71%)
Nov 29, 2016 5.210 5.320 5.190 5.270 408,414 +0.03(+0.57%)
Nov 28, 2016 5.210 5.370 5.210 5.240 160,584 +0.03(+0.58%)
Nov 25, 2016 5.130 5.240 5.130 5.210 136,316 +0.05(+0.97%)
Nov 24, 2016 5.100 5.190 5.080 5.160 141,291 +0.03(+0.58%)
Nov 23, 2016 5.100 5.170 5.080 5.130 167,276 +0.02(+0.39%)
Nov 22, 2016 5.120 5.180 5.080 5.110 118,705 -0.03(-0.58%)
Nov 21, 2016 5.130 5.190 5.100 5.140 118,582 +0.04(+0.78%)
Nov 18, 2016 5.030 5.150 5.030 5.100 233,453 +0.05(+0.99%)
Nov 17, 2016 5.010 5.070 5.010 5.050 87,211 +0.05(+1.00%)
Nov 16, 2016 4.990 5.010 4.960 5.000 72,726 -0.02(-0.40%)
Nov 15, 2016 5.000 5.030 4.990 5.020 85,461 +0.02(+0.40%)
Nov 14, 2016 5.050 5.060 4.990 5.000 72,683 -0.05(-0.99%)
Nov 11, 2016 5.040 5.060 5.010 5.050 55,947 +0.02(+0.40%)
Nov 10, 2016 5.160 5.020 5.030 111,073 -0.02(-0.40%)
Nov 09, 2016 5.070 5.095 5.050 5.050 102,816 -0.02(-0.39%)
Nov 08, 2016 5.090 5.090 5.020 5.070 33,653 +0.01(+0.20%)
Nov 07, 2016 5.060 5.090 5.030 5.060 287,127 +0.02(+0.40%)
Nov 04, 2016 5.080 5.080 5.020 5.040 89,365 -0.08(-1.56%)
Nov 03, 2016 5.080 5.210 5.060 5.120 96,151 +0.03(+0.59%)
Nov 02, 2016 5.070 5.120 5.020 5.090 86,635 +0.01(+0.20%)
Nov 01, 2016 5.120 5.150 5.050 5.080 47,433 -0.03(-0.59%)
Oct 31, 2016 5.080 5.120 5.070 5.110 38,037 +0.01(+0.20%)
Oct 28, 2016 5.110 5.120 5.080 5.100 41,695 -0.02(-0.39%)
Oct 27, 2016 5.150 5.240 5.110 5.120 52,529 -0.04(-0.78%)
Oct 26, 2016 5.230 5.240 5.150 5.160 101,189 -0.07(-1.34%)
Oct 25, 2016 5.200 5.250 5.190 5.230 100,597 +0.05(+0.97%)
Oct 24, 2016 5.250 5.250 5.150 5.180 52,629 -0.02(-0.38%)
Oct 21, 2016 5.140 5.250 5.130 5.200 129,634 +0.04(+0.78%)
Oct 20, 2016 5.050 5.160 5.050 5.160 308,607 +0.09(+1.78%)
Oct 19, 2016 5.010 5.070 4.990 5.070 157,895 +0.07(+1.40%)
Oct 18, 2016 5.040 5.050 4.990 5.000 56,404 -0.03(-0.60%)
Oct 17, 2016 4.990 5.050 4.970 5.030 367,344 +0.04(+0.80%)
Oct 14, 2016 4.990 5.020 4.950 4.990 84,198 -0.01(-0.20%)
Oct 13, 2016 4.990 5.000 4.945 5.000 177,479 +0.05(+1.01%)
Oct 12, 2016 4.950 4.990 4.930 4.950 92,825 +0.02(+0.41%)
Oct 11, 2016 4.980 4.990 4.930 4.930 47,151 -0.03(-0.60%)
Oct 07, 2016 4.960 4.960 4.960 0 -0.04(-0.80%)
Oct 06, 2016 4.970 5.000 4.950 5.000 90,752 +0.01(+0.20%)
Oct 05, 2016 5.040 5.040 4.980 4.990 84,879 -0.02(-0.40%)
Oct 04, 2016 4.990 5.030 4.990 5.010 86,618 +0.02(+0.40%)
Oct 03, 2016 5.070 5.070 4.980 4.990 103,173 -0.04(-0.80%)
Sep 30, 2016 5.070 5.070 5.020 5.030 89,156 +0.05(+1.00%)
Sep 29, 2016 5.070 5.100 4.980 4.980 145,653 -0.08(-1.58%)
Sep 28, 2016 4.980 5.080 4.980 5.060 74,940 +0.07(+1.40%)
Sep 27, 2016 4.990 5.000 4.980 4.990 72,984 +0.00(+0.00%)
Sep 26, 2016 5.000 5.010 4.980 4.990 62,696 -0.01(-0.20%)
Sep 23, 2016 5.010 5.010 4.990 5.000 32,242 +0.00(+0.00%)
Sep 22, 2016 4.980 5.000 4.980 5.000 56,822 +0.01(+0.20%)
Sep 21, 2016 4.990 5.000 4.980 4.990 40,158 +0.03(+0.60%)
Sep 20, 2016 4.950 4.970 4.950 4.960 29,540 +0.03(+0.61%)
Sep 19, 2016 4.990 4.990 4.930 4.930 47,729 -0.04(-0.80%)
Sep 16, 2016 4.980 4.980 4.930 4.970 71,176 -0.03(-0.60%)
Sep 15, 2016 5.000 5.020 4.980 5.000 43,914 -0.02(-0.40%)
Sep 14, 2016 4.920 5.030 4.920 5.020 80,018 +0.07(+1.41%)
Sep 13, 2016 4.920 4.970 4.920 4.950 74,949 +0.01(+0.20%)
Sep 12, 2016 4.980 4.980 4.920 4.940 165,651 -0.07(-1.40%)
Sep 09, 2016 5.000 5.040 5.000 5.010 57,173 +0.01(+0.20%)
Sep 08, 2016 5.000 5.020 4.990 5.000 70,359 +0.01(+0.20%)
Sep 07, 2016 5.000 5.010 4.970 4.990 57,265 +0.00(+0.00%)
Sep 06, 2016 4.940 4.990 4.930 4.990 54,527 +0.04(+0.81%)
Sep 02, 2016 4.950 4.950 4.950 0 -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.