Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AGF Management Limited (TSX: AGF-B )

8.550 +0.160 (+1.91%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 21, 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 (%)
May 29, 2020 3.980 3.980 3.690 3.750 1,570,899 -0.20(-5.06%)
May 28, 2020 4.040 4.040 3.910 3.950 105,360 -0.03(-0.75%)
May 27, 2020 3.990 4.010 3.830 3.980 200,039 +0.06(+1.53%)
May 26, 2020 3.900 4.020 3.890 3.920 139,031 +0.03(+0.77%)
May 25, 2020 3.820 3.890 3.810 3.890 87,048 +0.09(+2.37%)
May 22, 2020 3.830 3.830 3.730 3.800 83,500 +0.00(+0.00%)
May 21, 2020 3.840 3.890 3.780 3.800 134,738 -0.01(-0.26%)
May 20, 2020 3.690 3.880 3.660 3.810 444,529 +0.17(+4.67%)
May 19, 2020 3.600 3.670 3.500 3.640 210,967 +0.15(+4.30%)
May 15, 2020 3.490 3.490 3.490 0 +0.07(+2.05%)
May 14, 2020 3.400 3.550 3.260 3.420 389,636 +0.00(+0.00%)
May 13, 2020 3.790 3.820 3.420 3.420 373,893 -0.36(-9.52%)
May 12, 2020 4.070 4.150 3.780 3.780 316,693 -0.33(-8.03%)
May 11, 2020 4.150 4.180 4.070 4.110 50,998 -0.06(-1.44%)
May 08, 2020 4.240 4.290 4.160 4.170 316,413 -0.02(-0.48%)
May 07, 2020 4.180 4.320 4.160 4.190 165,046 +0.03(+0.72%)
May 06, 2020 3.920 4.210 3.850 4.160 184,864 +0.25(+6.39%)
May 05, 2020 4.020 4.130 3.890 3.910 198,421 -0.09(-2.25%)
May 04, 2020 4.000 4.100 3.900 4.000 152,878 -0.10(-2.44%)
May 01, 2020 4.170 4.260 4.050 4.100 121,331 -0.20(-4.65%)
Apr 30, 2020 4.260 4.320 4.140 4.300 173,960 -0.02(-0.46%)
Apr 29, 2020 4.100 4.380 4.100 4.320 200,877 +0.24(+5.88%)
Apr 28, 2020 4.090 4.140 3.970 4.080 242,515 +0.05(+1.24%)
Apr 27, 2020 3.860 4.070 3.860 4.030 171,152 +0.20(+5.22%)
Apr 24, 2020 3.950 3.950 3.750 3.830 143,417 -0.05(-1.29%)
Apr 23, 2020 3.900 3.970 3.700 3.880 198,064 +0.00(+0.00%)
Apr 22, 2020 3.870 3.930 3.800 3.880 204,542 +0.13(+3.47%)
Apr 21, 2020 3.750 4.000 3.730 3.750 254,054 -0.20(-5.06%)
Apr 20, 2020 3.630 3.980 3.620 3.950 303,977 +0.22(+5.90%)
Apr 17, 2020 3.620 3.800 3.590 3.730 166,558 +0.19(+5.37%)
Apr 16, 2020 3.500 3.830 3.480 3.540 176,096 +0.03(+0.85%)
Apr 15, 2020 3.700 3.700 3.390 3.510 264,018 -0.28(-7.39%)
Apr 14, 2020 3.830 3.860 3.700 3.790 236,207 +0.15(+4.12%)
Apr 13, 2020 3.740 3.740 3.580 3.640 295,873 -0.12(-3.19%)
Apr 09, 2020 3.760 3.760 3.760 0 +0.31(+8.99%)
Apr 08, 2020 3.010 3.500 3.010 3.450 344,262 +0.38(+12.38%)
Apr 07, 2020 3.030 3.140 3.000 3.070 482,767 +0.19(+6.60%)
Apr 06, 2020 3.000 3.050 2.880 2.880 285,056 -0.02(-0.69%)
Apr 03, 2020 2.940 2.960 2.780 2.900 232,347 -0.04(-1.36%)
Apr 02, 2020 3.060 3.120 2.880 2.940 213,362 -0.10(-3.29%)
Apr 01, 2020 2.940 3.080 2.830 3.040 234,058 +0.04(+1.33%)
Mar 31, 2020 2.950 3.160 2.850 3.000 247,136 +0.11(+3.81%)
Mar 30, 2020 2.610 2.930 2.500 2.890 255,697 +0.22(+8.24%)
Mar 27, 2020 3.110 3.110 2.590 2.670 495,918 -0.47(-14.97%)
Mar 26, 2020 3.220 3.220 3.050 3.140 456,995 -0.11(-3.38%)
Mar 25, 2020 3.190 3.300 2.910 3.250 430,481 +0.30(+10.17%)
Mar 24, 2020 2.940 3.060 2.820 2.950 267,899 +0.38(+14.79%)
Mar 23, 2020 2.960 2.960 2.540 2.570 172,738 -0.42(-14.05%)
Mar 20, 2020 3.390 3.500 2.970 2.990 229,363 -0.40(-11.80%)
Mar 19, 2020 3.330 3.450 3.160 3.390 214,169 -0.05(-1.45%)
Mar 18, 2020 3.830 3.830 3.000 3.440 258,837 -0.62(-15.27%)
Mar 17, 2020 4.000 4.150 3.700 4.060 230,758 +0.09(+2.27%)
Mar 16, 2020 4.350 4.500 3.970 3.970 249,113 -0.66(-14.25%)
Mar 13, 2020 4.500 4.720 4.330 4.630 447,616 +0.27(+6.19%)
Mar 12, 2020 4.500 4.600 4.240 4.360 400,602 -0.33(-7.04%)
Mar 11, 2020 4.900 4.900 4.680 4.690 281,693 -0.30(-6.01%)
Mar 10, 2020 5.010 5.100 4.790 4.990 207,609 +0.07(+1.42%)
Mar 09, 2020 5.320 5.360 4.910 4.920 216,231 -0.79(-13.84%)
Mar 06, 2020 5.920 5.920 5.600 5.710 123,765 -0.31(-5.15%)
Mar 05, 2020 6.060 6.060 5.900 6.020 155,710 -0.13(-2.11%)
Mar 04, 2020 6.100 6.150 6.000 6.150 113,661 +0.10(+1.65%)
Mar 03, 2020 6.180 6.210 6.000 6.050 156,201 -0.13(-2.10%)
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.