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 UNCHANGED
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 27, 2015 7.870 8.310 7.770 8.310 674,928 +0.39(+4.92%)
Feb 26, 2015 7.800 7.945 7.620 7.920 222,749 +0.18(+2.33%)
Feb 25, 2015 7.680 7.740 7.550 7.740 309,908 +0.04(+0.52%)
Feb 24, 2015 7.850 7.960 7.680 7.700 255,771 -0.17(-2.16%)
Feb 23, 2015 7.910 7.960 7.800 7.870 138,061 -0.10(-1.25%)
Feb 20, 2015 8.200 8.200 7.900 7.970 216,831 -0.15(-1.85%)
Feb 19, 2015 8.100 8.160 7.910 8.120 128,528 -0.06(-0.73%)
Feb 18, 2015 8.220 8.230 8.050 8.180 185,401 +0.00(+0.00%)
Feb 17, 2015 8.280 8.280 8.070 8.180 143,348 -0.01(-0.12%)
Feb 13, 2015 8.190 8.190 8.190 0 +0.02(+0.24%)
Feb 12, 2015 8.240 8.350 8.170 8.170 223,169 -0.03(-0.37%)
Feb 11, 2015 8.150 8.210 8.060 8.200 188,236 +0.03(+0.37%)
Feb 10, 2015 8.370 8.380 8.140 8.170 254,603 -0.19(-2.27%)
Feb 09, 2015 8.170 8.470 8.020 8.360 400,381 +0.15(+1.83%)
Feb 06, 2015 7.890 8.280 7.890 8.210 352,063 +0.33(+4.19%)
Feb 05, 2015 7.850 8.080 7.840 7.880 316,551 +0.06(+0.77%)
Feb 04, 2015 8.010 8.100 7.700 7.820 407,794 -0.20(-2.49%)
Feb 03, 2015 7.910 8.100 7.550 8.020 611,270 +0.54(+7.22%)
Feb 02, 2015 7.200 7.580 7.180 7.480 467,501 +0.28(+3.89%)
Jan 30, 2015 7.070 7.260 7.000 7.200 5,555,151 +0.07(+0.98%)
Jan 29, 2015 7.100 7.200 7.000 7.130 549,566 +0.01(+0.14%)
Jan 28, 2015 7.090 7.230 6.940 7.120 807,916 -0.09(-1.25%)
Jan 27, 2015 7.060 7.260 7.030 7.210 337,536 +0.08(+1.12%)
Jan 26, 2015 7.130 7.360 7.020 7.130 442,699 +0.00(+0.00%)
Jan 23, 2015 7.050 7.160 6.930 7.130 523,374 +0.04(+0.56%)
Jan 22, 2015 7.210 7.230 7.030 7.090 386,854 -0.04(-0.56%)
Jan 21, 2015 6.900 7.165 6.900 7.130 692,308 +0.16(+2.30%)
Jan 20, 2015 7.640 7.640 6.950 6.970 535,627 -0.60(-7.93%)
Jan 19, 2015 7.420 7.600 7.420 7.570 115,859 +0.09(+1.20%)
Jan 16, 2015 7.450 7.650 7.390 7.480 404,261 +0.00(+0.00%)
Jan 15, 2015 7.300 7.540 7.280 7.480 288,152 +0.12(+1.63%)
Jan 14, 2015 7.400 7.440 7.220 7.360 202,046 -0.12(-1.60%)
Jan 13, 2015 7.420 7.660 7.400 7.480 187,966 +0.08(+1.08%)
Jan 12, 2015 7.490 7.540 7.320 7.400 429,296 -0.12(-1.60%)
Jan 09, 2015 7.570 7.610 7.430 7.520 401,047 -0.06(-0.79%)
Jan 08, 2015 7.820 7.970 7.520 7.580 324,042 -0.15(-1.94%)
Jan 07, 2015 7.760 7.950 7.700 7.730 439,665 +0.07(+0.91%)
Jan 06, 2015 8.020 8.100 7.350 7.660 631,831 -0.38(-4.73%)
Jan 05, 2015 8.450 8.450 8.000 8.040 258,662 -0.59(-6.84%)
Jan 02, 2015 8.480 8.640 8.480 8.630 126,272 +0.14(+1.65%)
Dec 31, 2014 8.490 8.490 8.490 0 -0.05(-0.59%)
Dec 30, 2014 8.370 8.630 8.370 8.540 116,947 +0.15(+1.79%)
Dec 29, 2014 8.450 8.660 8.330 8.390 160,817 -0.05(-0.59%)
Dec 24, 2014 8.440 8.440 8.440 0 +0.05(+0.60%)
Dec 23, 2014 8.200 8.390 8.200 8.390 274,934 +0.17(+2.07%)
Dec 22, 2014 8.210 8.350 8.180 8.220 307,305 -0.07(-0.84%)
Dec 19, 2014 8.200 8.430 8.200 8.290 552,841 -0.02(-0.24%)
Dec 18, 2014 8.330 8.600 8.260 8.310 315,401 +0.02(+0.24%)
Dec 17, 2014 8.210 8.490 8.160 8.290 303,588 +0.14(+1.72%)
Dec 16, 2014 8.250 8.150 337,338 +0.05(+0.62%)
Dec 15, 2014 8.010 8.160 8.000 8.100 381,364 +0.05(+0.62%)
Dec 12, 2014 7.960 8.080 7.880 8.050 449,176 +0.00(+0.00%)
Dec 11, 2014 8.070 8.200 8.000 8.050 616,574 -0.05(-0.62%)
Dec 10, 2014 8.030 8.180 7.950 8.100 721,262 -0.18(-2.17%)
Dec 09, 2014 8.340 8.390 7.690 8.280 2,034,721 -1.42(-14.64%)
Dec 08, 2014 9.840 9.940 9.600 9.700 470,641 -0.14(-1.42%)
Dec 05, 2014 9.730 9.940 9.730 9.840 136,122 +0.12(+1.23%)
Dec 04, 2014 9.700 9.910 9.700 9.720 386,453 +0.01(+0.10%)
Dec 03, 2014 9.690 9.750 9.530 9.710 840,805 +0.03(+0.31%)
Dec 02, 2014 9.560 9.920 9.560 9.680 460,539 +0.04(+0.41%)
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.