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

AGF Management Limited (TSX: AGF-B )

8.340 -0.090 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2018 4.820 4.820 4.820 0 +0.03(+0.63%)
Dec 28, 2018 4.620 4.830 4.620 4.790 60,722 +0.17(+3.68%)
Dec 27, 2018 4.530 4.650 4.530 4.620 68,661 +0.17(+3.82%)
Dec 24, 2018 4.450 4.450 4.450 0 -0.14(-3.05%)
Dec 21, 2018 4.650 4.700 4.550 4.590 322,415 -0.05(-1.08%)
Dec 20, 2018 4.560 4.720 4.560 4.640 82,412 -0.04(-0.85%)
Dec 19, 2018 4.500 4.750 4.500 4.680 216,895 +0.18(+4.00%)
Dec 18, 2018 4.270 4.670 4.270 4.500 170,575 +0.07(+1.58%)
Dec 17, 2018 4.560 4.580 4.390 4.430 145,373 -0.13(-2.85%)
Dec 14, 2018 4.630 4.670 4.520 4.560 107,150 -0.12(-2.56%)
Dec 13, 2018 4.740 4.770 4.630 4.680 272,271 -0.10(-2.09%)
Dec 12, 2018 4.730 4.890 4.730 4.780 135,226 -0.04(-0.83%)
Dec 11, 2018 4.760 4.840 4.690 4.820 192,994 +0.12(+2.55%)
Dec 10, 2018 4.830 4.840 4.700 4.700 93,234 -0.11(-2.29%)
Dec 07, 2018 4.890 4.910 4.790 4.810 46,887 -0.09(-1.84%)
Dec 06, 2018 4.850 4.900 4.760 4.900 104,575 +0.02(+0.41%)
Dec 05, 2018 4.970 4.990 4.820 4.880 94,495 -0.02(-0.41%)
Dec 04, 2018 4.950 5.000 4.850 4.900 103,227 -0.06(-1.21%)
Dec 03, 2018 4.940 5.050 4.930 4.960 124,702 -0.04(-0.80%)
Nov 30, 2018 5.030 5.030 4.950 5.000 62,427 -0.05(-0.99%)
Nov 29, 2018 4.930 5.080 4.930 5.050 202,441 +0.14(+2.85%)
Nov 28, 2018 4.910 4.980 4.870 4.910 63,757 +0.00(+0.00%)
Nov 27, 2018 4.970 4.970 4.880 4.910 70,831 -0.03(-0.61%)
Nov 26, 2018 5.100 5.100 4.880 4.940 614,423 -0.15(-2.95%)
Nov 23, 2018 5.100 5.120 4.990 5.090 46,142 -0.02(-0.39%)
Nov 22, 2018 5.100 5.250 5.060 5.110 80,778 +0.04(+0.79%)
Nov 21, 2018 4.940 5.070 4.890 5.070 123,419 +0.13(+2.63%)
Nov 20, 2018 4.960 5.000 4.870 4.940 45,764 -0.05(-1.00%)
Nov 19, 2018 5.020 5.110 4.970 4.990 108,130 -0.09(-1.77%)
Nov 16, 2018 5.150 5.160 5.010 5.080 88,751 -0.07(-1.36%)
Nov 15, 2018 5.190 5.190 5.050 5.150 80,508 -0.06(-1.15%)
Nov 14, 2018 5.300 5.340 5.160 5.210 59,358 -0.09(-1.70%)
Nov 13, 2018 5.310 5.360 5.290 5.300 33,992 -0.02(-0.38%)
Nov 12, 2018 5.400 5.400 5.300 5.320 33,120 -0.08(-1.48%)
Nov 09, 2018 5.390 5.460 5.360 5.400 66,727 +0.00(+0.00%)
Nov 08, 2018 5.410 5.560 5.390 5.400 51,329 -0.01(-0.18%)
Nov 07, 2018 5.440 5.460 5.350 5.410 70,610 +0.01(+0.19%)
Nov 06, 2018 5.480 5.490 5.320 5.400 100,352 -0.09(-1.64%)
Nov 05, 2018 5.400 5.490 5.390 5.490 85,309 +0.04(+0.73%)
Nov 02, 2018 5.510 5.510 5.370 5.450 89,294 -0.02(-0.37%)
Nov 01, 2018 5.410 5.500 5.410 5.470 115,220 +0.08(+1.48%)
Oct 31, 2018 5.330 5.390 5.310 5.390 45,900 +0.08(+1.51%)
Oct 30, 2018 5.360 5.400 5.270 5.310 39,623 -0.05(-0.93%)
Oct 29, 2018 5.480 5.620 5.310 5.360 167,807 -0.02(-0.37%)
Oct 26, 2018 5.330 5.410 5.100 5.380 219,283 +0.01(+0.19%)
Oct 25, 2018 5.460 5.480 5.320 5.370 87,530 -0.09(-1.65%)
Oct 24, 2018 5.450 5.630 5.440 5.460 499,514 -0.07(-1.27%)
Oct 23, 2018 5.570 5.580 5.450 5.530 105,944 -0.06(-1.07%)
Oct 22, 2018 5.610 5.710 5.570 5.590 61,126 -0.08(-1.41%)
Oct 19, 2018 5.700 5.770 5.630 5.670 105,642 -0.03(-0.53%)
Oct 18, 2018 5.610 5.720 5.600 5.700 78,891 +0.09(+1.60%)
Oct 17, 2018 5.630 5.640 5.530 5.610 278,347 -0.02(-0.36%)
Oct 16, 2018 5.660 5.700 5.550 5.630 79,804 +0.12(+2.18%)
Oct 15, 2018 5.500 5.580 5.480 5.510 39,058 +0.04(+0.73%)
Oct 12, 2018 5.580 5.610 5.370 5.470 74,763 -0.10(-1.80%)
Oct 11, 2018 5.560 5.580 5.440 5.570 107,510 +0.03(+0.54%)
Oct 10, 2018 5.610 5.680 5.510 5.540 123,560 -0.13(-2.29%)
Oct 09, 2018 5.800 5.810 5.610 5.670 59,929 -0.18(-3.08%)
Oct 05, 2018 5.850 5.850 5.850 0 -0.08(-1.35%)
Oct 04, 2018 6.070 6.070 5.930 5.930 58,477 -0.14(-2.31%)
Oct 03, 2018 6.110 6.140 6.020 6.070 92,438 +0.00(+0.00%)
Oct 02, 2018 6.180 6.180 6.060 6.070 63,772 -0.11(-1.78%)
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.