Skip to main content

AGF Management Limited (OP: AGFMF )

6.020 +0.030 (+0.50%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 5.870 5.870 5.870 0 +0.00(+0.00%)
Mar 30, 2021 5.870 5.870 5.870 10 +0.00(+0.00%)
Mar 29, 2021 5.870 5.870 5.870 2 +0.00(+0.00%)
Mar 26, 2021 5.870 5.870 5.870 5 +0.00(+0.00%)
Mar 25, 2021 5.870 5.870 5.840 5.870 300 +0.02(+0.34%)
Mar 24, 2021 5.880 5.880 5.850 5.850 2,201 +0.08(+1.39%)
Mar 23, 2021 5.830 5.830 5.770 5.770 800 -0.14(-2.37%)
Mar 22, 2021 5.910 5.910 5.910 5.910 800 +0.03(+0.51%)
Mar 19, 2021 5.860 5.880 5.860 5.880 400 -0.08(-1.34%)
Mar 18, 2021 6.010 6.010 5.960 5.960 720 -0.04(-0.67%)
Mar 17, 2021 5.860 6.060 5.860 6.000 935 +0.17(+2.92%)
Mar 16, 2021 5.830 5.830 5.830 5.830 600 -0.06(-1.02%)
Mar 12, 2021 5.890 5.890 5.890 0 +0.14(+2.43%)
Mar 11, 2021 5.750 5.750 5.750 5.750 100 -0.01(-0.17%)
Mar 10, 2021 5.760 5.818 5.760 5.760 602 +0.37(+6.80%)
Mar 05, 2021 5.393 5.393 5.393 0 +0.09(+1.76%)
Mar 04, 2021 5.300 5.300 5.300 5.300 512 -0.17(-3.11%)
Mar 03, 2021 5.470 5.470 5.470 5.470 100 -0.02(-0.37%)
Mar 02, 2021 5.490 5.497 5.490 5.490 750 -0.04(-0.71%)
Mar 01, 2021 5.530 5.530 5.530 62 +0.00(+0.00%)
Feb 25, 2021 5.530 5.530 5.530 0 +0.05(+0.91%)
Feb 24, 2021 5.480 5.520 5.480 5.480 500 +0.00(+0.00%)
Feb 23, 2021 5.520 5.520 5.480 5.480 2,315 -0.14(-2.49%)
Feb 22, 2021 5.620 5.620 5.620 5.620 400 +0.17(+3.12%)
Feb 19, 2021 5.450 5.450 5.450 5.450 500 -0.05(-0.91%)
Feb 18, 2021 5.500 5.500 5.500 5.500 4,002 +0.02(+0.36%)
Feb 17, 2021 5.480 5.480 5.480 5.480 350 -0.01(-0.18%)
Feb 16, 2021 5.490 5.490 5.490 5.490 100 -0.06(-1.08%)
Feb 11, 2021 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 10, 2021 5.620 5.620 5.550 5.550 550 -0.04(-0.72%)
Feb 09, 2021 5.590 5.590 5.590 5.590 500 -0.05(-0.94%)
Feb 08, 2021 5.643 5.643 5.643 5.643 177 +0.08(+1.50%)
Feb 05, 2021 5.560 5.560 5.560 1 +0.00(+0.00%)
Feb 04, 2021 5.560 5.560 5.560 5.560 400 +0.06(+1.09%)
Feb 03, 2021 5.450 5.500 5.450 5.500 10,100 +0.22(+4.17%)
Feb 02, 2021 5.280 5.280 5.280 25 +0.00(+0.00%)
Feb 01, 2021 5.280 5.280 5.280 5.280 600 -0.03(-0.56%)
Jan 29, 2021 5.316 5.323 5.280 5.310 2,200 +0.03(+0.57%)
Jan 28, 2021 5.240 5.280 5.240 5.280 700 +0.23(+4.55%)
Jan 27, 2021 5.090 5.160 5.010 5.050 29,492 +0.05(+1.00%)
Jan 26, 2021 5.000 5.000 5.000 5.000 100 -0.03(-0.60%)
Jan 21, 2021 5.030 5.030 5.030 0 +0.06(+1.21%)
Jan 19, 2021 4.970 4.970 4.970 0 +0.02(+0.40%)
Jan 15, 2021 4.950 4.950 4.950 2 +0.00(+0.00%)
Jan 14, 2021 4.950 4.950 4.950 4.950 115 -0.10(-1.98%)
Jan 13, 2021 5.050 5.050 5.050 5.050 100 +0.42(+9.07%)
Jan 12, 2021 4.630 4.630 4.630 20 +0.00(+0.00%)
Jan 06, 2021 4.630 4.630 4.630 0 +0.00(+0.00%)
Dec 31, 2020 4.630 4.630 4.630 0 +0.00(+0.00%)
Dec 30, 2020 4.630 4.630 4.630 2 +0.00(+0.00%)
Dec 29, 2020 4.630 4.630 4.630 4.630 700 +0.37(+8.69%)
Dec 17, 2020 4.260 4.260 4.260 0 +0.00(+0.00%)
Nov 24, 2020 4.260 4.260 4.260 0 -0.12(-2.74%)
Nov 13, 2020 4.380 4.380 4.380 0 +0.00(+0.00%)
Nov 12, 2020 4.410 4.410 4.380 4.380 600 -0.07(-1.57%)
Nov 11, 2020 4.450 4.450 4.450 1 +0.00(+0.00%)
Nov 05, 2020 4.450 4.450 4.450 0 +0.15(+3.49%)
Nov 04, 2020 4.300 4.300 4.300 2 +0.00(+0.00%)
Oct 29, 2020 4.300 4.300 4.300 0 -0.22(-4.91%)
Oct 26, 2020 4.522 4.522 4.522 0 +0.00(+0.00%)
Oct 23, 2020 4.522 4.522 4.522 4.522 100 -0.10(-2.12%)
Oct 14, 2020 4.620 4.620 4.620 0 -0.00(-0.10%)
Oct 13, 2020 4.625 4.625 4.625 5 +0.00(+0.00%)
Oct 09, 2020 4.625 4.625 4.625 0 -0.00(-0.01%)
Oct 08, 2020 4.625 4.625 4.625 10 +0.00(+0.00%)
Oct 07, 2020 4.625 4.625 4.625 4.625 1,044 +0.14(+3.12%)
Oct 05, 2020 4.485 4.485 4.485 0 +0.00(+0.00%)
Oct 02, 2020 4.485 4.485 4.485 4.485 500 +0.04(+0.79%)
Oct 01, 2020 4.456 4.456 4.450 4.450 1,733 +0.14(+3.18%)
Sep 24, 2020 4.313 4.313 4.313 0 +0.38(+9.74%)
Sep 23, 2020 3.930 3.930 3.930 2 +0.00(+0.00%)
Sep 10, 2020 3.930 3.930 3.930 0 +0.00(+0.00%)
Sep 09, 2020 3.930 3.930 3.930 3.930 200 -0.20(-4.84%)
Sep 02, 2020 4.130 4.130 4.130 0 +0.13(+3.24%)
Aug 13, 2020 4.000 4.000 4.000 0 +0.00(+0.00%)
Aug 06, 2020 4.000 4.000 4.000 0 +0.17(+4.45%)
Aug 03, 2020 3.830 3.830 3.830 0 +0.00(+0.00%)
Jul 31, 2020 3.830 3.830 3.830 76 +0.00(+0.00%)
Jul 27, 2020 3.830 3.830 3.830 0 +0.03(+0.87%)
Jul 23, 2020 3.797 3.797 3.797 0 +0.00(+0.00%)
Jul 21, 2020 3.797 3.797 3.797 0 +0.05(+1.25%)
Jul 09, 2020 3.750 3.750 3.750 0 +0.00(+0.00%)
Jul 08, 2020 3.750 3.750 3.750 3.750 1,000 -0.06(-1.57%)
Jul 07, 2020 3.810 3.810 3.810 2 +0.00(+0.00%)
Jul 06, 2020 3.720 3.810 3.720 3.810 421 +0.29(+8.32%)
Jul 02, 2020 3.518 3.518 3.518 105,319 +0.00(+0.00%)
Jun 30, 2020 3.518 3.518 3.518 0 -0.18(-4.84%)
Jun 24, 2020 3.696 3.696 3.696 0 -0.05(-1.43%)
Jun 23, 2020 3.750 3.750 3.750 3.750 18,001 -0.01(-0.23%)
Jun 22, 2020 3.759 3.759 3.759 2 +0.00(+0.00%)
Jun 17, 2020 3.759 3.759 3.759 0 +0.39(+11.53%)
Jun 15, 2020 3.370 3.370 3.370 0 +0.00(+0.00%)
Jun 12, 2020 3.370 3.370 3.370 47 +0.00(+0.00%)
Jun 11, 2020 3.400 3.400 3.370 3.370 200 -0.48(-12.47%)
Jun 09, 2020 3.850 3.850 3.850 0 +0.37(+10.73%)
Jun 03, 2020 3.477 3.477 3.477 0 +0.22(+6.66%)
Jun 02, 2020 3.260 3.260 3.260 3.260 100 +0.60(+22.71%)
May 29, 2020 2.657 2.657 2.657 0 +0.00(+0.00%)
May 26, 2020 2.657 2.657 2.657 0 +0.00(+0.00%)
May 21, 2020 2.657 2.657 2.657 0 +0.00(+0.00%)
May 20, 2020 2.657 2.657 2.657 2.657 567 +0.26(+10.70%)
May 15, 2020 2.400 2.400 2.400 0 -0.29(-10.78%)
May 12, 2020 2.690 2.690 2.690 0 +0.00(+0.00%)
Apr 30, 2020 2.690 2.690 2.690 0 +0.00(+0.00%)
Apr 21, 2020 2.690 2.690 2.690 0 +0.06(+2.28%)
Apr 17, 2020 2.630 2.630 2.630 0 +0.00(+0.06%)
Apr 13, 2020 2.628 2.628 2.628 0 -0.05(-1.94%)
Apr 09, 2020 2.680 2.713 2.680 2.680 2,100 +0.35(+14.84%)
Apr 08, 2020 2.215 2.334 2.215 2.334 1,937 +0.12(+5.34%)
Apr 07, 2020 2.216 2.216 2.216 2.216 450 +0.14(+6.79%)
Apr 06, 2020 2.150 2.150 2.075 2.075 1,520 -0.00(-0.02%)
Apr 03, 2020 2.060 2.075 2.060 2.075 1,300 -0.15(-6.93%)
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.