Skip to main content

AGF Management Limited (TSX: AGF-B )

8.280 -0.100 (-1.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.46 12.46 12.46 0 +0.05(+0.44%)
Aug 28, 2014 12.48 12.48 12.39 12.40 81,720 -0.10(-0.80%)
Aug 27, 2014 12.45 12.51 12.34 12.50 166,795 +0.03(+0.24%)
Aug 26, 2014 12.41 12.48 12.35 12.47 108,817 +0.11(+0.89%)
Aug 25, 2014 12.28 12.38 12.26 12.36 69,902 -0.02(-0.16%)
Aug 22, 2014 12.32 12.40 12.25 12.38 128,114 +0.05(+0.41%)
Aug 21, 2014 12.28 12.38 12.20 12.33 90,985 +0.11(+0.90%)
Aug 20, 2014 12.11 12.28 12.11 12.22 95,767 +0.06(+0.49%)
Aug 19, 2014 12.10 12.19 12.05 12.16 108,948 +0.05(+0.41%)
Aug 18, 2014 11.98 12.16 11.97 12.11 119,156 +0.14(+1.17%)
Aug 15, 2014 12.05 12.05 11.91 11.97 139,027 -0.02(-0.17%)
Aug 14, 2014 11.97 12.01 11.94 11.99 152,959 +0.07(+0.59%)
Aug 13, 2014 11.98 12.00 11.91 11.92 70,150 -0.07(-0.58%)
Aug 12, 2014 11.95 12.01 11.92 11.99 122,367 +0.03(+0.25%)
Aug 11, 2014 11.83 11.98 11.80 11.96 232,018 +0.14(+1.18%)
Aug 08, 2014 11.79 11.81 11.63 11.82 46,525 +0.05(+0.42%)
Aug 07, 2014 11.61 11.79 11.55 11.77 126,267 +0.14(+1.20%)
Aug 06, 2014 11.61 11.68 11.58 11.63 87,045 -0.03(-0.26%)
Aug 05, 2014 11.51 11.66 11.51 11.66 104,145 +0.13(+1.13%)
Aug 01, 2014 11.53 11.53 11.53 0 -0.29(-2.45%)
Jul 31, 2014 11.92 11.95 11.76 11.82 182,964 -0.16(-1.34%)
Jul 30, 2014 11.94 11.99 11.91 11.98 95,633 +0.04(+0.34%)
Jul 29, 2014 11.88 11.98 11.87 11.94 55,158 +0.06(+0.51%)
Jul 28, 2014 11.95 11.99 11.83 11.88 92,654 -0.09(-0.75%)
Jul 25, 2014 11.90 11.97 11.89 11.97 65,998 +0.03(+0.25%)
Jul 24, 2014 11.81 12.00 11.74 11.94 183,435 +0.14(+1.19%)
Jul 23, 2014 11.89 11.89 11.74 11.80 107,589 -0.05(-0.42%)
Jul 22, 2014 11.89 11.90 11.81 11.85 72,278 +0.03(+0.25%)
Jul 21, 2014 11.80 11.84 11.74 11.82 93,550 +0.01(+0.08%)
Jul 18, 2014 11.82 11.88 11.76 11.81 84,507 +0.00(+0.00%)
Jul 17, 2014 11.85 11.91 11.77 11.81 119,741 -0.02(-0.17%)
Jul 16, 2014 11.78 11.84 11.76 11.83 189,202 +0.05(+0.42%)
Jul 15, 2014 11.80 11.92 11.78 11.78 178,690 -0.06(-0.51%)
Jul 14, 2014 11.89 11.96 11.80 11.84 135,336 -0.05(-0.42%)
Jul 11, 2014 11.95 11.97 11.83 11.89 133,988 -0.09(-0.75%)
Jul 10, 2014 11.90 11.98 11.85 11.98 164,615 -0.04(-0.33%)
Jul 09, 2014 12.15 12.15 11.91 12.02 210,076 -0.06(-0.50%)
Jul 08, 2014 12.19 12.20 12.00 12.08 183,571 -0.16(-1.31%)
Jul 07, 2014 12.33 12.33 12.19 12.24 159,082 -0.30(-2.39%)
Jul 04, 2014 12.64 12.68 12.50 12.54 209,603 -0.04(-0.32%)
Jul 03, 2014 12.57 12.63 12.54 12.58 168,410 -0.02(-0.16%)
Jul 02, 2014 12.69 12.69 12.42 12.60 275,919 +0.12(+0.96%)
Jun 30, 2014 12.48 12.48 12.48 0 +0.34(+2.80%)
Jun 27, 2014 12.29 12.29 12.10 12.14 168,196 -0.06(-0.49%)
Jun 26, 2014 12.15 12.29 11.99 12.20 265,721 +0.10(+0.83%)
Jun 25, 2014 12.14 12.18 11.94 12.10 490,680 -0.18(-1.47%)
Jun 24, 2014 12.67 12.67 12.19 12.28 691,364 -0.50(-3.91%)
Jun 23, 2014 12.91 13.04 12.67 12.78 311,917 -0.17(-1.31%)
Jun 20, 2014 13.00 13.09 12.86 12.95 1,288,612 -0.08(-0.61%)
Jun 19, 2014 13.15 13.17 13.00 13.03 154,756 -0.13(-0.99%)
Jun 18, 2014 13.17 13.25 13.11 13.16 126,385 -0.03(-0.23%)
Jun 17, 2014 13.33 13.33 13.10 13.19 179,114 -0.20(-1.49%)
Jun 16, 2014 13.32 13.57 13.27 13.39 346,488 -0.01(-0.07%)
Jun 13, 2014 13.17 13.41 13.17 13.40 182,350 +0.20(+1.52%)
Jun 12, 2014 13.12 13.26 13.10 13.20 213,982 +0.05(+0.38%)
Jun 11, 2014 13.11 13.24 13.09 13.15 115,328 -0.01(-0.08%)
Jun 10, 2014 13.19 13.25 13.10 13.16 129,509 +0.03(+0.23%)
Jun 06, 2014 13.10 13.19 13.08 13.13 128,183 +0.03(+0.23%)
Jun 05, 2014 12.96 13.14 12.91 13.10 206,293 +0.14(+1.08%)
Jun 04, 2014 12.94 13.03 12.87 12.96 232,662 +0.00(+0.00%)
Jun 03, 2014 12.73 13.00 12.70 12.96 206,016 +0.21(+1.65%)
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.