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 28, 2019 5.380 5.410 5.120 5.190 98,618 -0.19(-3.53%)
Feb 27, 2019 5.420 5.420 5.350 5.380 88,007 -0.05(-0.92%)
Feb 26, 2019 5.420 5.450 5.390 5.430 244,963 +0.03(+0.56%)
Feb 25, 2019 5.420 5.450 5.360 5.400 63,670 +0.00(+0.00%)
Feb 22, 2019 5.440 5.460 5.400 5.400 29,389 -0.06(-1.10%)
Feb 21, 2019 5.500 5.500 5.410 5.460 1,431,095 -0.03(-0.55%)
Feb 20, 2019 5.500 5.550 5.420 5.490 88,342 +0.01(+0.18%)
Feb 19, 2019 5.450 5.500 5.430 5.480 28,560 +0.03(+0.55%)
Feb 15, 2019 5.450 5.450 5.450 0 +0.05(+0.93%)
Feb 14, 2019 5.320 5.440 5.320 5.400 524,492 +0.02(+0.37%)
Feb 13, 2019 5.420 5.450 5.320 5.380 55,741 -0.03(-0.55%)
Feb 12, 2019 5.460 5.460 5.400 5.410 192,028 -0.01(-0.18%)
Feb 11, 2019 5.440 5.440 5.370 5.420 35,644 +0.06(+1.12%)
Feb 08, 2019 5.410 5.410 5.340 5.360 35,813 -0.08(-1.47%)
Feb 07, 2019 5.410 5.500 5.410 5.440 76,546 +0.07(+1.30%)
Feb 06, 2019 5.350 5.400 5.320 5.370 204,059 +0.02(+0.37%)
Feb 05, 2019 5.240 5.380 5.150 5.350 271,416 +0.12(+2.29%)
Feb 04, 2019 5.370 5.400 5.230 5.230 80,743 -0.15(-2.79%)
Feb 01, 2019 5.440 5.450 5.360 5.380 404,883 -0.05(-0.92%)
Jan 31, 2019 5.460 5.530 5.390 5.430 67,807 -0.03(-0.55%)
Jan 30, 2019 5.460 5.500 5.410 5.460 480,335 +0.03(+0.55%)
Jan 29, 2019 5.410 5.460 5.360 5.430 443,713 +0.05(+0.93%)
Jan 28, 2019 5.410 5.450 5.350 5.380 85,254 -0.14(-2.54%)
Jan 25, 2019 5.470 5.540 5.400 5.520 189,094 +0.10(+1.85%)
Jan 24, 2019 5.480 5.480 5.320 5.420 127,587 +0.07(+1.31%)
Jan 23, 2019 5.000 5.410 4.890 5.350 1,317,817 +0.64(+13.59%)
Jan 22, 2019 4.810 4.810 4.620 4.710 95,982 -0.11(-2.28%)
Jan 21, 2019 4.820 4.840 4.800 4.820 29,764 +0.00(+0.00%)
Jan 18, 2019 4.770 4.850 4.770 4.820 57,220 +0.01(+0.21%)
Jan 17, 2019 4.800 4.870 4.750 4.810 68,731 +0.00(+0.00%)
Jan 16, 2019 4.760 4.860 4.750 4.810 57,229 +0.06(+1.26%)
Jan 15, 2019 4.890 4.890 4.700 4.750 62,545 -0.05(-1.04%)
Jan 14, 2019 5.000 5.010 4.780 4.800 88,651 -0.03(-0.62%)
Jan 11, 2019 4.790 4.850 4.730 4.830 108,980 +0.03(+0.63%)
Jan 10, 2019 4.790 4.900 4.740 4.800 83,913 -0.03(-0.62%)
Jan 09, 2019 4.920 4.920 4.820 4.830 86,713 -0.08(-1.63%)
Jan 08, 2019 5.040 5.040 4.800 4.910 268,857 -0.12(-2.39%)
Jan 07, 2019 5.030 5.110 4.920 5.030 97,150 -0.11(-2.14%)
Jan 04, 2019 5.110 5.190 5.080 5.140 81,264 +0.09(+1.78%)
Jan 03, 2019 4.940 5.150 4.920 5.050 154,010 +0.11(+2.23%)
Jan 02, 2019 4.860 4.960 4.740 4.940 111,622 +0.12(+2.49%)
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%)
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.