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

AGF Management Limited (TSX: AGF-B )

8.280 -0.100 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2008 9.500 9.500 9.030 9.500 219,071 +0.15(+1.60%)
Dec 30, 2008 8.270 9.360 8.250 9.350 890,579 +1.06(+12.79%)
Dec 29, 2008 8.250 8.350 8.210 8.290 143,649 +0.11(+1.34%)
Dec 24, 2008 7.910 8.240 7.870 8.180 92,072 +0.26(+3.28%)
Dec 23, 2008 8.200 8.200 7.900 7.920 198,217 -0.18(-2.22%)
Dec 22, 2008 8.330 8.350 8.050 8.100 160,473 -0.15(-1.82%)
Dec 19, 2008 8.040 8.340 8.000 8.250 839,390 +0.10(+1.23%)
Dec 18, 2008 8.380 8.400 8.000 8.150 335,661 -0.27(-3.21%)
Dec 17, 2008 8.500 8.500 8.420 8.420 3,523 -0.02(-0.24%)
Dec 16, 2008 8.050 8.560 8.050 8.440 803,728 +0.33(+4.07%)
Dec 15, 2008 8.750 8.750 8.000 8.110 149,438 -0.44(-5.15%)
Dec 12, 2008 8.100 8.760 8.100 8.550 191,751 +0.09(+1.06%)
Dec 11, 2008 8.390 8.940 8.220 8.460 196,830 +0.17(+2.05%)
Dec 10, 2008 8.450 8.650 8.030 8.290 564,688 +0.22(+2.73%)
Dec 09, 2008 8.310 8.500 7.990 8.070 264,067 -0.23(-2.77%)
Dec 08, 2008 7.950 8.470 7.500 8.300 291,992 +0.91(+12.31%)
Dec 05, 2008 7.250 7.480 7.070 7.390 185,207 +0.14(+1.93%)
Dec 04, 2008 7.990 8.120 7.100 7.250 178,003 -0.65(-8.23%)
Dec 03, 2008 7.560 8.250 7.560 7.900 167,426 +0.08(+1.02%)
Dec 02, 2008 7.820 8.130 7.800 7.820 552,584 +0.07(+0.90%)
Dec 01, 2008 8.200 8.200 7.750 7.750 203,568 -0.49(-5.95%)
Nov 28, 2008 7.750 8.270 7.680 8.240 876,878 +0.49(+6.32%)
Nov 27, 2008 8.000 8.000 7.550 7.750 4,144,788 -0.25(-3.12%)
Nov 26, 2008 7.830 8.140 7.600 8.000 400,065 +0.17(+2.17%)
Nov 25, 2008 8.000 8.190 7.660 7.830 322,689 -0.07(-0.89%)
Nov 24, 2008 7.950 8.140 7.600 7.900 660,477 +0.43(+5.76%)
Nov 21, 2008 7.980 8.500 7.330 7.470 955,263 -0.62(-7.66%)
Nov 20, 2008 8.020 8.450 7.500 8.090 440,257 -0.59(-6.80%)
Nov 19, 2008 9.350 9.480 8.390 8.680 199,788 -0.92(-9.58%)
Nov 18, 2008 9.950 10.15 9.500 9.600 942,952 -0.30(-3.03%)
Nov 17, 2008 10.43 10.43 9.770 9.900 566,412 -0.54(-5.17%)
Nov 14, 2008 10.61 10.82 10.33 10.44 529,260 -0.10(-0.95%)
Nov 13, 2008 11.11 11.35 10.40 10.54 179,258 -0.35(-3.21%)
Nov 12, 2008 11.68 11.68 10.81 10.89 163,621 -0.80(-6.84%)
Nov 11, 2008 12.21 12.49 11.60 11.69 192,166 -0.46(-3.79%)
Nov 10, 2008 13.00 13.00 12.11 12.15 118,644 +0.06(+0.50%)
Nov 07, 2008 12.80 13.04 12.09 12.09 119,391 -0.63(-4.95%)
Nov 06, 2008 13.39 13.39 12.50 12.72 168,569 -0.54(-4.07%)
Nov 05, 2008 14.18 14.18 13.25 13.26 236,869 -0.72(-5.15%)
Nov 04, 2008 13.39 14.40 13.16 13.98 170,969 +1.08(+8.37%)
Nov 03, 2008 13.50 13.59 12.75 12.90 134,010 -0.37(-2.79%)
Oct 31, 2008 12.48 14.24 12.27 13.27 318,427 +1.10(+9.04%)
Oct 30, 2008 12.39 12.39 12.00 12.17 133,946 +0.34(+2.87%)
Oct 29, 2008 12.00 12.38 11.58 11.83 311,308 -0.27(-2.23%)
Oct 28, 2008 12.05 12.50 11.35 12.10 263,040 +0.70(+6.14%)
Oct 27, 2008 12.49 12.98 11.26 11.40 263,104 -0.90(-7.32%)
Oct 24, 2008 11.99 12.98 11.67 12.30 224,675 -0.09(-0.73%)
Oct 23, 2008 13.47 13.47 12.09 12.39 209,613 -0.82(-6.21%)
Oct 22, 2008 14.00 14.08 13.21 13.21 255,367 -1.54(-10.44%)
Oct 21, 2008 14.90 14.96 14.31 14.75 143,316 -0.22(-1.47%)
Oct 20, 2008 15.01 16.00 14.08 14.97 319,738 -0.03(-0.20%)
Oct 17, 2008 14.60 15.45 14.60 15.00 747,290 +0.34(+2.32%)
Oct 16, 2008 15.12 16.50 14.32 14.66 198,602 -0.84(-5.42%)
Oct 15, 2008 16.98 17.39 15.50 15.50 188,510 -0.53(-3.31%)
Oct 14, 2008 17.01 17.45 14.94 16.03 225,499 +1.09(+7.30%)
Oct 10, 2008 14.10 15.57 14.00 14.94 365,027 +0.44(+3.03%)
Oct 09, 2008 14.75 16.44 14.25 14.50 320,095 -0.28(-1.89%)
Oct 08, 2008 14.25 14.99 13.42 14.78 190,471 +0.38(+2.64%)
Oct 07, 2008 15.60 16.39 14.06 14.40 206,910 -1.14(-7.34%)
Oct 06, 2008 16.00 16.71 14.99 15.54 161,831 -1.11(-6.67%)
Oct 03, 2008 16.78 17.20 16.40 16.65 185,292 +0.03(+0.18%)
Oct 02, 2008 16.95 17.07 16.09 16.62 268,440 -0.29(-1.71%)
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.