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 (%)
Mar 31, 2016 5.270 5.290 5.110 5.140 115,080 -0.07(-1.34%)
Mar 30, 2016 5.200 5.290 5.110 5.210 119,296 +0.03(+0.58%)
Mar 29, 2016 5.000 5.200 5.000 5.180 288,047 +0.14(+2.78%)
Mar 28, 2016 4.900 5.050 4.880 5.040 120,335 +0.13(+2.65%)
Mar 24, 2016 4.910 4.910 4.910 0 -0.05(-1.01%)
Mar 23, 2016 4.990 5.080 4.880 4.960 128,378 -0.09(-1.78%)
Mar 22, 2016 4.930 5.050 4.860 5.050 180,828 +0.13(+2.64%)
Mar 21, 2016 4.700 4.950 4.700 4.920 224,296 +0.15(+3.14%)
Mar 18, 2016 4.800 4.940 4.680 4.770 3,302,494 -0.02(-0.42%)
Mar 17, 2016 4.730 4.870 4.660 4.790 348,732 +0.08(+1.70%)
Mar 16, 2016 4.800 4.830 4.680 4.710 272,126 -0.11(-2.28%)
Mar 15, 2016 4.960 4.960 4.760 4.820 212,423 -0.14(-2.82%)
Mar 14, 2016 5.020 5.020 4.830 4.960 274,258 +0.01(+0.20%)
Mar 11, 2016 5.030 5.120 4.920 4.950 227,376 -0.06(-1.20%)
Mar 10, 2016 5.170 5.180 5.000 5.010 281,433 -0.12(-2.34%)
Mar 09, 2016 5.180 5.200 5.090 5.130 107,836 +0.01(+0.20%)
Mar 08, 2016 5.300 5.310 5.050 5.120 138,527 -0.17(-3.21%)
Mar 07, 2016 5.140 5.300 5.140 5.290 152,048 +0.20(+3.93%)
Mar 04, 2016 4.930 5.010 4.930 5.090 152,204 +0.17(+3.46%)
Mar 03, 2016 4.990 5.010 4.880 4.920 173,368 -0.04(-0.81%)
Mar 02, 2016 4.830 4.980 4.820 4.960 154,073 +0.15(+3.12%)
Mar 01, 2016 4.840 4.990 4.780 4.810 181,061 +0.01(+0.21%)
Feb 29, 2016 4.860 4.890 4.710 4.800 146,941 -0.06(-1.23%)
Feb 26, 2016 4.910 5.000 4.850 4.860 124,136 +0.05(+1.04%)
Feb 25, 2016 4.680 4.820 4.610 4.810 81,987 +0.14(+3.00%)
Feb 24, 2016 4.620 4.680 4.520 4.670 157,519 +0.00(+0.00%)
Feb 23, 2016 4.610 4.800 4.610 4.670 99,138 +0.00(+0.00%)
Feb 22, 2016 4.830 4.900 4.660 4.670 264,621 -0.12(-2.51%)
Feb 19, 2016 4.810 4.890 4.690 4.790 79,248 -0.05(-1.03%)
Feb 18, 2016 4.930 4.990 4.810 4.840 236,288 -0.08(-1.63%)
Feb 17, 2016 4.700 4.950 4.690 4.920 199,164 +0.23(+4.90%)
Feb 16, 2016 4.590 4.730 4.540 4.690 152,051 +0.16(+3.53%)
Feb 12, 2016 4.530 4.530 4.530 0 +0.21(+4.86%)
Feb 11, 2016 4.350 4.420 4.200 4.320 245,797 -0.11(-2.48%)
Feb 10, 2016 4.570 4.580 4.330 4.430 138,156 -0.04(-0.89%)
Feb 09, 2016 4.690 4.700 4.400 4.470 230,896 -0.20(-4.28%)
Feb 08, 2016 4.720 4.750 4.530 4.670 183,953 -0.08(-1.68%)
Feb 05, 2016 4.680 4.830 4.640 4.750 135,416 +0.04(+0.85%)
Feb 04, 2016 4.590 4.740 4.570 4.710 70,076 +0.12(+2.61%)
Feb 03, 2016 4.620 4.660 4.410 4.590 150,921 +0.02(+0.44%)
Feb 02, 2016 4.520 4.640 4.480 4.570 154,654 -0.08(-1.72%)
Feb 01, 2016 4.690 4.730 4.520 4.650 137,446 -0.06(-1.27%)
Jan 29, 2016 4.530 4.720 4.500 4.710 161,948 +0.23(+5.13%)
Jan 28, 2016 4.470 4.640 4.400 4.480 166,200 +0.06(+1.36%)
Jan 27, 2016 4.350 4.560 4.300 4.420 196,659 +0.08(+1.84%)
Jan 26, 2016 4.230 4.360 4.090 4.340 109,858 +0.17(+4.08%)
Jan 25, 2016 4.050 4.210 3.940 4.170 166,721 +0.03(+0.72%)
Jan 22, 2016 4.050 4.400 4.020 4.140 116,880 +0.17(+4.28%)
Jan 21, 2016 3.970 4.070 3.780 3.970 409,755 -0.02(-0.50%)
Jan 20, 2016 4.000 4.020 3.830 3.990 479,002 -0.08(-1.97%)
Jan 19, 2016 4.120 4.250 4.050 4.070 145,866 +0.07(+1.75%)
Jan 18, 2016 4.070 4.170 4.000 4.000 77,227 -0.13(-3.15%)
Jan 15, 2016 4.120 4.180 4.040 4.130 127,995 -0.08(-1.90%)
Jan 14, 2016 4.300 4.300 4.100 4.210 107,692 -0.14(-3.22%)
Jan 13, 2016 4.350 4.540 4.310 4.350 133,943 +0.04(+0.93%)
Jan 12, 2016 4.590 4.650 4.140 4.310 281,064 -0.19(-4.22%)
Jan 11, 2016 4.690 4.690 4.410 4.500 1,301,298 -0.16(-3.43%)
Jan 08, 2016 4.750 4.750 4.650 4.660 184,201 -0.06(-1.27%)
Jan 07, 2016 5.060 5.060 4.700 4.720 431,036 -0.37(-7.27%)
Jan 06, 2016 5.160 5.190 5.040 5.090 143,249 -0.13(-2.49%)
Jan 05, 2016 5.190 5.300 5.170 5.220 167,650 +0.03(+0.58%)
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.