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

AGF Management Limited (TSX: AGF-B )

8.170 -0.120 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 6.270 6.270 6.270 0 +0.01(+0.16%)
Dec 29, 2016 6.250 6.390 6.210 6.260 178,083 +0.11(+1.79%)
Dec 28, 2016 5.880 6.180 5.880 6.150 232,820 +0.09(+1.49%)
Dec 23, 2016 6.060 6.060 6.060 0 -0.03(-0.49%)
Dec 22, 2016 6.070 6.190 6.050 6.090 215,738 +0.02(+0.33%)
Dec 21, 2016 5.850 6.090 5.850 6.070 222,899 +0.22(+3.76%)
Dec 20, 2016 5.880 5.920 5.770 5.850 105,681 -0.03(-0.51%)
Dec 19, 2016 5.870 5.990 5.810 5.880 113,011 +0.02(+0.34%)
Dec 16, 2016 5.890 5.900 5.850 5.860 127,242 -0.04(-0.68%)
Dec 15, 2016 5.880 6.020 5.840 5.900 169,233 +0.00(+0.00%)
Dec 14, 2016 5.860 6.010 5.780 5.900 1,012,377 +0.03(+0.51%)
Dec 13, 2016 5.860 5.890 5.820 5.870 226,496 -0.03(-0.51%)
Dec 12, 2016 6.010 6.025 5.850 5.900 405,086 -0.14(-2.32%)
Dec 09, 2016 5.720 6.190 5.690 6.040 1,450,583 +0.29(+5.04%)
Dec 08, 2016 5.610 5.850 5.600 5.750 145,401 +0.13(+2.31%)
Dec 07, 2016 5.430 5.700 5.400 5.620 512,950 +0.21(+3.88%)
Dec 06, 2016 5.400 5.430 5.390 5.410 154,774 +0.03(+0.56%)
Dec 05, 2016 5.400 5.420 5.370 5.380 106,788 +0.00(+0.00%)
Dec 02, 2016 5.310 5.400 5.270 5.380 269,841 +0.07(+1.32%)
Dec 01, 2016 5.400 5.420 5.240 5.310 460,597 -0.05(-0.93%)
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%)
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.