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

AGF Management Limited (OP: AGFMF )

5.690 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 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, 2021 5.950 5.950 5.950 5.950 100 -0.29(-4.65%)
Nov 26, 2021 6.240 6.240 6.240 0 -0.23(-3.55%)
Nov 17, 2021 6.470 6.470 6.470 15 +0.07(+1.09%)
Nov 15, 2021 6.400 6.400 6.400 10 -0.16(-2.44%)
Nov 12, 2021 6.560 6.560 6.560 6.560 900 -0.02(-0.30%)
Nov 10, 2021 6.580 6.580 6.580 0 +0.08(+1.23%)
Nov 09, 2021 6.500 6.500 6.500 6.500 100 -0.01(-0.15%)
Nov 08, 2021 6.560 6.570 6.510 6.510 500 -0.05(-0.76%)
Nov 04, 2021 6.560 6.560 6.560 0 +0.15(+2.34%)
Nov 03, 2021 6.410 6.440 6.410 6.410 260 +0.15(+2.47%)
Oct 27, 2021 6.255 6.255 6.255 86 -0.07(-1.18%)
Oct 22, 2021 6.330 6.330 6.330 0 +0.02(+0.32%)
Oct 20, 2021 6.310 6.310 6.310 31 +0.12(+1.95%)
Oct 19, 2021 6.189 6.189 6.189 6.189 300 +0.02(+0.32%)
Oct 15, 2021 6.170 6.170 6.170 0 +0.04(+0.65%)
Oct 12, 2021 6.130 6.130 6.130 0 -0.02(-0.33%)
Oct 07, 2021 6.150 6.150 6.150 7 +0.10(+1.65%)
Oct 06, 2021 6.050 6.050 6.050 6.050 100 -0.05(-0.82%)
Oct 05, 2021 6.100 6.100 6.100 6.100 186 -0.07(-1.13%)
Oct 04, 2021 6.170 6.170 6.170 6.170 307 +0.10(+1.68%)
Oct 01, 2021 6.068 6.068 6.068 6.068 500 -0.20(-3.22%)
Sep 30, 2021 6.270 6.300 6.270 6.270 701 +0.09(+1.46%)
Sep 29, 2021 6.170 6.180 6.170 6.180 700 +0.07(+1.15%)
Sep 28, 2021 6.110 6.110 6.110 6.110 100 +0.05(+0.83%)
Sep 24, 2021 6.060 6.060 6.060 0 +0.31(+5.39%)
Sep 21, 2021 5.750 5.750 5.750 0 -0.02(-0.35%)
Sep 20, 2021 5.940 5.940 5.720 5.770 1,700 -0.25(-4.15%)
Sep 17, 2021 5.960 6.020 5.960 6.020 900 +0.13(+2.21%)
Sep 09, 2021 5.890 5.890 5.890 25 +0.31(+5.56%)
Aug 19, 2021 5.580 5.580 5.580 0 -0.15(-2.62%)
Aug 17, 2021 5.730 5.730 5.730 0 -0.17(-2.88%)
Aug 16, 2021 5.900 5.900 5.900 5.900 200 -0.01(-0.17%)
Aug 11, 2021 5.910 5.910 5.910 0 +0.02(+0.34%)
Aug 09, 2021 5.890 5.890 5.890 0 -0.03(-0.51%)
Aug 06, 2021 5.930 5.930 5.920 5.920 500 -0.03(-0.50%)
Aug 05, 2021 5.950 5.950 5.950 5.950 100 +0.03(+0.45%)
Aug 04, 2021 5.924 5.955 5.924 5.924 2,000 -0.09(-1.44%)
Aug 03, 2021 6.010 6.010 6.010 6.010 200 +0.08(+1.31%)
Jul 28, 2021 5.932 5.932 5.932 0 -0.18(-2.91%)
Jul 26, 2021 6.110 6.110 6.110 0 +0.00(+0.00%)
Jul 23, 2021 6.110 6.110 6.110 6.110 100 +0.04(+0.66%)
Jul 22, 2021 6.070 6.070 6.070 6.070 201 +0.00(+0.00%)
Jul 21, 2021 6.080 6.080 6.070 6.070 300 -0.02(-0.33%)
Jul 16, 2021 6.090 6.090 6.090 0 -0.02(-0.33%)
Jul 15, 2021 6.110 6.110 6.110 6.110 100 -0.18(-2.85%)
Jul 12, 2021 6.290 6.290 6.290 0 +0.02(+0.31%)
Jul 09, 2021 6.270 6.270 6.200 6.270 300 +0.07(+1.13%)
Jul 08, 2021 6.200 6.200 6.200 6.200 402 -0.19(-3.00%)
Jul 06, 2021 6.392 6.392 6.392 0 -0.04(-0.59%)
Jul 02, 2021 6.430 6.430 6.430 6.430 292 -0.52(-7.48%)
Jul 01, 2021 6.950 6.950 6.950 6.950 101 +0.55(+8.59%)
Jun 30, 2021 6.410 6.410 6.390 6.400 9,510 -0.24(-3.60%)
Jun 28, 2021 6.639 6.639 6.639 0 +0.21(+3.25%)
Jun 23, 2021 6.430 6.430 6.430 0 +0.21(+3.38%)
Jun 22, 2021 6.170 6.220 6.150 6.220 700 +0.04(+0.65%)
Jun 21, 2021 6.180 6.180 6.180 6.180 100 +0.03(+0.49%)
Jun 18, 2021 6.150 6.150 6.150 6.150 100 -0.10(-1.60%)
Jun 17, 2021 6.250 6.250 6.250 6.250 116 -0.04(-0.64%)
Jun 14, 2021 6.290 6.290 6.290 0 -0.09(-1.44%)
Jun 10, 2021 6.382 6.382 6.382 0 -0.15(-2.30%)
Jun 08, 2021 6.532 6.532 6.532 12 -0.08(-1.18%)
Jun 07, 2021 6.610 6.610 6.610 6.610 500 +0.16(+2.48%)
Jun 04, 2021 6.450 6.450 6.430 6.450 500 +0.04(+0.66%)
Jun 02, 2021 6.408 6.408 6.408 0 +0.09(+1.42%)
May 28, 2021 6.318 6.318 6.318 0 +0.10(+1.58%)
May 27, 2021 6.220 6.220 6.220 6.220 200 -0.03(-0.55%)
May 25, 2021 6.255 6.255 6.255 0 +0.00(+0.07%)
May 21, 2021 6.250 6.250 6.250 40 +0.00(+0.07%)
May 17, 2021 6.245 6.245 6.245 0 +0.03(+0.41%)
May 14, 2021 6.150 6.220 6.110 6.220 701 +0.07(+1.14%)
May 11, 2021 6.150 6.150 6.150 0 -0.06(-0.97%)
May 10, 2021 6.210 6.210 6.210 6.210 250 +0.02(+0.32%)
May 07, 2021 6.190 6.190 6.190 6.190 315 +0.08(+1.31%)
May 06, 2021 6.260 6.260 6.110 6.110 1,300 -0.19(-3.02%)
May 03, 2021 6.300 6.300 6.300 0 +0.23(+3.79%)
Apr 30, 2021 6.070 6.070 6.070 30 +0.00(+0.00%)
Apr 28, 2021 6.070 6.070 6.070 0 +0.08(+1.34%)
Apr 27, 2021 5.990 5.990 5.990 1 +0.00(+0.00%)
Apr 22, 2021 5.990 5.990 5.990 0 -0.00(-0.08%)
Apr 21, 2021 5.995 5.995 5.995 5.995 350 +0.06(+1.09%)
Apr 20, 2021 5.930 5.930 5.930 5.930 100 -0.02(-0.30%)
Apr 15, 2021 5.948 5.948 5.948 0 -0.04(-0.70%)
Apr 14, 2021 5.990 5.990 5.990 11 +0.00(+0.00%)
Apr 13, 2021 5.920 5.990 5.920 5.990 847 +0.01(+0.18%)
Apr 12, 2021 5.950 5.979 5.950 5.979 1,013 +0.08(+1.35%)
Apr 09, 2021 5.900 5.900 5.900 5.900 100 +0.10(+1.72%)
Apr 08, 2021 5.800 5.800 5.800 5.800 111 -0.04(-0.68%)
Apr 07, 2021 5.848 5.848 5.840 5.840 700 -0.03(-0.51%)
Apr 06, 2021 5.870 5.870 5.870 16 +0.00(+0.00%)
Mar 31, 2021 5.870 5.870 5.870 0 +0.00(+0.00%)
Mar 30, 2021 5.870 5.870 5.870 10 +0.00(+0.00%)
Mar 29, 2021 5.870 5.870 5.870 2 +0.00(+0.00%)
Mar 26, 2021 5.870 5.870 5.870 5 +0.00(+0.00%)
Mar 25, 2021 5.870 5.870 5.840 5.870 300 +0.02(+0.34%)
Mar 24, 2021 5.880 5.880 5.850 5.850 2,201 +0.08(+1.39%)
Mar 23, 2021 5.830 5.830 5.770 5.770 800 -0.14(-2.37%)
Mar 22, 2021 5.910 5.910 5.910 5.910 800 +0.03(+0.51%)
Mar 19, 2021 5.860 5.880 5.860 5.880 400 -0.08(-1.34%)
Mar 18, 2021 6.010 6.010 5.960 5.960 720 -0.04(-0.67%)
Mar 17, 2021 5.860 6.060 5.860 6.000 935 +0.17(+2.92%)
Mar 16, 2021 5.830 5.830 5.830 5.830 600 -0.06(-1.02%)
Mar 12, 2021 5.890 5.890 5.890 0 +0.14(+2.43%)
Mar 11, 2021 5.750 5.750 5.750 5.750 100 -0.01(-0.17%)
Mar 10, 2021 5.760 5.818 5.760 5.760 602 +0.37(+6.80%)
Mar 05, 2021 5.393 5.393 5.393 0 +0.09(+1.76%)
Mar 04, 2021 5.300 5.300 5.300 5.300 512 -0.17(-3.11%)
Mar 03, 2021 5.470 5.470 5.470 5.470 100 -0.02(-0.37%)
Mar 02, 2021 5.490 5.497 5.490 5.490 750 -0.04(-0.71%)
Mar 01, 2021 5.530 5.530 5.530 62 +0.00(+0.00%)
Feb 25, 2021 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 24, 2021 5.480 5.520 5.480 5.480 500 +0.00(+0.00%)
Feb 23, 2021 5.520 5.520 5.480 5.480 2,315 -0.14(-2.49%)
Feb 22, 2021 5.620 5.620 5.620 5.620 400 +0.17(+3.12%)
Feb 19, 2021 5.450 5.450 5.450 5.450 500 -0.05(-0.91%)
Feb 18, 2021 5.500 5.500 5.500 5.500 4,002 +0.02(+0.36%)
Feb 17, 2021 5.480 5.480 5.480 5.480 350 -0.01(-0.18%)
Feb 16, 2021 5.490 5.490 5.490 5.490 100 -0.06(-1.08%)
Feb 11, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 10, 2021 5.620 5.620 5.550 5.550 550 -0.04(-0.72%)
Feb 09, 2021 5.590 5.590 5.590 5.590 500 -0.05(-0.94%)
Feb 08, 2021 5.643 5.643 5.643 5.643 177 +0.08(+1.50%)
Feb 05, 2021 5.560 5.560 5.560 1 +0.00(+0.00%)
Feb 04, 2021 5.560 5.560 5.560 5.560 400 +0.06(+1.09%)
Feb 03, 2021 5.450 5.500 5.450 5.500 10,100 +0.22(+4.17%)
Feb 02, 2021 5.280 5.280 5.280 25 +0.00(+0.00%)
Feb 01, 2021 5.280 5.280 5.280 5.280 600 -0.03(-0.56%)
Jan 29, 2021 5.316 5.323 5.280 5.310 2,200 +0.03(+0.57%)
Jan 28, 2021 5.240 5.280 5.240 5.280 700 +0.23(+4.55%)
Jan 27, 2021 5.090 5.160 5.010 5.050 29,492 +0.05(+1.00%)
Jan 26, 2021 5.000 5.000 5.000 5.000 100 -0.03(-0.60%)
Jan 21, 2021 5.030 5.030 5.030 0 +0.06(+1.21%)
Jan 19, 2021 4.970 4.970 4.970 0 +0.02(+0.40%)
Jan 15, 2021 4.950 4.950 4.950 2 +0.00(+0.00%)
Jan 14, 2021 4.950 4.950 4.950 4.950 115 -0.10(-1.98%)
Jan 13, 2021 5.050 5.050 5.050 5.050 100 +0.42(+9.07%)
Jan 12, 2021 4.630 4.630 4.630 20 +0.00(+0.00%)
Jan 06, 2021 4.630 4.630 4.630 0 +0.00(+0.00%)
Dec 31, 2020 4.630 4.630 4.630 0 +0.00(+0.00%)
Dec 30, 2020 4.630 4.630 4.630 2 +0.00(+0.00%)
Dec 29, 2020 4.630 4.630 4.630 4.630 700 +0.37(+8.69%)
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.