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 (%)
Feb 28, 2013 11.85 11.92 11.64 11.71 401,224 -0.22(-1.84%)
Feb 27, 2013 11.78 12.00 11.75 11.93 195,133 +0.23(+1.97%)
Feb 26, 2013 11.46 11.71 11.46 11.70 454,577 +0.20(+1.74%)
Feb 25, 2013 11.46 11.65 11.45 11.50 281,495 +0.01(+0.09%)
Feb 22, 2013 11.56 11.67 11.39 11.49 141,488 -0.10(-0.86%)
Feb 21, 2013 11.45 11.66 11.33 11.59 709,165 +0.06(+0.52%)
Feb 20, 2013 11.53 11.66 11.29 11.53 2,569,574 -0.05(-0.43%)
Feb 19, 2013 11.59 11.70 11.51 11.58 171,427 -0.09(-0.77%)
Feb 15, 2013 11.67 11.67 11.67 0 +0.03(+0.26%)
Feb 14, 2013 11.64 11.88 11.64 11.64 501,006 -0.09(-0.77%)
Feb 13, 2013 11.72 11.83 11.65 11.73 411,818 -0.03(-0.26%)
Feb 12, 2013 11.80 11.88 11.61 11.76 300,838 -0.01(-0.08%)
Feb 11, 2013 11.89 11.94 11.72 11.77 147,217 +0.00(+0.00%)
Feb 08, 2013 11.61 11.92 11.61 11.77 373,634 +0.18(+1.55%)
Feb 07, 2013 11.95 12.00 11.55 11.59 256,527 -0.35(-2.93%)
Feb 06, 2013 11.42 12.00 11.38 11.94 417,735 +0.64(+5.66%)
Feb 04, 2013 11.50 11.50 11.04 11.30 381,755 -0.19(-1.65%)
Feb 01, 2013 11.32 11.49 11.30 11.49 411,604 +0.25(+2.22%)
Jan 31, 2013 10.92 11.28 10.81 11.24 667,379 +0.42(+3.88%)
Jan 30, 2013 10.25 10.89 10.22 10.82 443,685 +0.62(+6.08%)
Jan 29, 2013 10.08 10.36 10.05 10.20 172,065 +0.16(+1.59%)
Jan 28, 2013 10.16 10.24 10.03 10.04 267,777 -0.01(-0.10%)
Jan 25, 2013 10.09 10.18 10.05 10.05 193,315 +0.02(+0.20%)
Jan 24, 2013 9.940 10.09 9.880 10.03 165,150 +0.16(+1.62%)
Jan 23, 2013 9.820 9.990 9.810 9.870 137,313 +0.00(+0.00%)
Jan 22, 2013 9.950 9.950 9.830 9.870 163,754 +0.02(+0.20%)
Jan 21, 2013 9.740 9.930 9.700 9.850 127,952 +0.11(+1.13%)
Jan 18, 2013 9.720 9.780 9.710 9.740 141,469 +0.02(+0.21%)
Jan 17, 2013 9.780 9.800 9.680 9.720 172,474 -0.01(-0.10%)
Jan 16, 2013 9.890 9.900 9.720 9.730 385,945 -0.12(-1.22%)
Jan 15, 2013 9.720 9.910 9.720 9.850 335,033 +0.14(+1.44%)
Jan 14, 2013 9.620 9.760 9.610 9.710 132,033 +0.18(+1.89%)
Jan 11, 2013 9.320 9.590 9.300 9.530 166,106 +0.22(+2.36%)
Jan 10, 2013 9.270 9.430 9.110 9.310 210,932 +0.03(+0.32%)
Jan 09, 2013 9.570 9.570 9.230 9.280 258,419 -0.30(-3.13%)
Jan 08, 2013 9.850 9.850 9.410 9.580 285,830 -0.22(-2.24%)
Jan 07, 2013 9.910 9.930 9.800 9.800 174,824 -0.05(-0.51%)
Jan 04, 2013 9.980 10.05 9.850 9.850 183,805 -0.13(-1.30%)
Jan 03, 2013 9.980 10.20 9.980 9.980 249,440 -0.26(-2.54%)
Jan 02, 2013 10.02 10.29 9.900 10.24 317,344 +0.34(+3.43%)
Dec 31, 2012 9.900 9.900 9.900 0 +0.08(+0.81%)
Dec 28, 2012 9.850 9.860 9.800 9.820 167,428 -0.01(-0.10%)
Dec 27, 2012 9.800 9.960 9.780 9.830 265,022 +0.04(+0.41%)
Dec 24, 2012 9.790 9.790 9.790 0 -0.18(-1.81%)
Dec 21, 2012 9.770 9.990 9.650 9.970 7,092,703 +0.07(+0.71%)
Dec 20, 2012 10.09 10.09 9.750 9.900 295,684 -0.13(-1.30%)
Dec 19, 2012 9.780 10.10 9.760 10.03 605,882 +0.27(+2.77%)
Dec 18, 2012 9.700 9.800 9.620 9.760 331,693 +0.04(+0.41%)
Dec 17, 2012 9.520 9.840 9.520 9.720 823,681 +0.22(+2.32%)
Dec 14, 2012 9.500 9.580 9.410 9.500 1,043,458 +0.03(+0.32%)
Dec 13, 2012 9.680 9.700 9.440 9.470 828,556 -0.23(-2.37%)
Dec 12, 2012 9.390 9.750 9.310 9.700 427,617 +0.31(+3.30%)
Dec 11, 2012 9.330 9.450 9.280 9.390 1,034,322 +0.08(+0.86%)
Dec 10, 2012 9.280 9.350 9.060 9.310 685,314 +0.11(+1.20%)
Dec 07, 2012 8.930 9.290 8.930 9.200 360,393 +0.33(+3.72%)
Dec 06, 2012 8.600 8.930 8.570 8.870 302,080 +0.31(+3.62%)
Dec 05, 2012 8.330 8.720 8.330 8.560 355,664 +0.18(+2.15%)
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.