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

AGF Management Limited (TSX: AGF-B )

8.470 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2017 6.530 6.560 6.380 6.480 153,377 -0.08(-1.22%)
May 30, 2017 6.780 6.780 6.530 6.560 95,598 -0.18(-2.67%)
May 29, 2017 6.800 6.850 6.710 6.740 17,663 -0.02(-0.30%)
May 26, 2017 6.820 6.820 6.720 6.760 27,151 -0.03(-0.44%)
May 25, 2017 6.810 6.860 6.760 6.790 39,375 -0.02(-0.29%)
May 24, 2017 6.800 6.820 6.740 6.810 69,038 +0.01(+0.15%)
May 23, 2017 6.910 6.950 6.780 6.800 104,585 -0.12(-1.73%)
May 19, 2017 6.840 6.940 6.830 6.920 41,705 +0.08(+1.17%)
May 18, 2017 6.850 6.910 6.740 6.840 171,369 -0.07(-1.01%)
May 17, 2017 6.900 6.960 6.850 6.910 180,178 -0.02(-0.29%)
May 16, 2017 6.950 6.950 6.900 6.930 87,687 -0.02(-0.29%)
May 15, 2017 7.000 7.000 6.870 6.950 91,860 -0.05(-0.71%)
May 12, 2017 7.000 7.020 6.970 7.000 82,203 +0.01(+0.14%)
May 11, 2017 7.000 7.020 6.950 6.990 75,121 -0.01(-0.14%)
May 10, 2017 6.910 7.030 6.910 7.000 171,639 +0.07(+1.01%)
May 09, 2017 6.900 6.950 6.840 6.930 186,944 +0.06(+0.87%)
May 08, 2017 6.900 6.920 6.830 6.870 79,904 +0.02(+0.29%)
May 05, 2017 6.820 6.950 6.820 6.850 69,862 +0.01(+0.15%)
May 04, 2017 6.830 6.900 6.800 6.840 81,814 +0.02(+0.29%)
May 03, 2017 6.770 6.870 6.750 6.820 77,716 +0.02(+0.29%)
May 02, 2017 6.760 6.830 6.750 6.800 43,156 +0.01(+0.15%)
May 01, 2017 6.810 6.850 6.700 6.790 48,601 -0.03(-0.44%)
Apr 28, 2017 6.810 6.880 6.800 6.820 71,386 +0.01(+0.15%)
Apr 27, 2017 6.760 6.860 6.720 6.810 82,957 +0.02(+0.29%)
Apr 26, 2017 6.800 6.830 6.710 6.790 121,465 +0.00(+0.00%)
Apr 25, 2017 6.860 6.880 6.730 6.790 87,307 -0.08(-1.16%)
Apr 24, 2017 6.680 6.920 6.670 6.870 154,458 +0.22(+3.31%)
Apr 21, 2017 6.700 6.730 6.600 6.650 74,151 -0.05(-0.75%)
Apr 20, 2017 6.700 6.720 6.600 6.700 154,833 +0.00(+0.00%)
Apr 19, 2017 6.480 6.790 6.460 6.700 220,684 +0.22(+3.40%)
Apr 18, 2017 6.360 6.505 6.360 6.480 143,996 +0.09(+1.33%)
Apr 17, 2017 6.360 6.400 6.350 6.395 51,178 +0.03(+0.55%)
Apr 13, 2017 6.330 6.360 6.270 6.360 275,493 +0.03(+0.47%)
Apr 12, 2017 6.300 6.350 6.250 6.330 282,177 +0.05(+0.80%)
Apr 11, 2017 6.300 6.330 6.240 6.280 190,452 -0.01(-0.16%)
Apr 10, 2017 6.230 6.300 6.230 6.290 514,206 +0.08(+1.29%)
Apr 07, 2017 6.250 6.250 6.160 6.210 268,489 -0.03(-0.48%)
Apr 06, 2017 6.180 6.330 6.180 6.240 86,418 -0.01(-0.16%)
Apr 05, 2017 6.290 6.350 6.250 6.250 91,721 -0.01(-0.16%)
Apr 04, 2017 6.150 6.370 6.130 6.260 325,960 +0.15(+2.45%)
Apr 03, 2017 6.130 6.150 6.050 6.110 198,535 -0.05(-0.81%)
Mar 31, 2017 6.120 6.220 6.120 6.160 82,578 -0.02(-0.32%)
Mar 30, 2017 6.190 6.190 6.100 6.180 102,620 -0.01(-0.16%)
Mar 29, 2017 6.150 6.200 6.130 6.190 85,320 +0.05(+0.81%)
Mar 28, 2017 6.080 6.160 6.045 6.140 66,439 +0.02(+0.33%)
Mar 27, 2017 6.050 6.140 6.030 6.120 42,571 +0.05(+0.82%)
Mar 24, 2017 6.020 6.140 6.020 6.070 28,371 -0.01(-0.16%)
Mar 23, 2017 5.980 6.130 5.980 6.080 65,818 +0.06(+1.00%)
Mar 22, 2017 6.000 6.030 5.950 6.020 389,765 +0.00(+0.00%)
Mar 21, 2017 5.820 6.100 5.820 6.020 512,784 +0.20(+3.44%)
Mar 20, 2017 5.890 5.930 5.815 5.820 167,948 -0.06(-1.02%)
Mar 17, 2017 6.020 6.030 5.870 5.880 49,774 -0.10(-1.67%)
Mar 16, 2017 6.020 6.020 5.920 5.980 56,113 -0.01(-0.17%)
Mar 15, 2017 5.940 6.050 5.840 5.990 98,591 +0.08(+1.35%)
Mar 14, 2017 5.890 5.970 5.860 5.910 67,832 -0.04(-0.67%)
Mar 13, 2017 5.890 5.950 5.890 5.950 62,591 +0.02(+0.34%)
Mar 10, 2017 5.880 5.935 5.860 5.930 62,917 +0.04(+0.68%)
Mar 09, 2017 5.850 5.920 5.810 5.890 85,387 +0.02(+0.34%)
Mar 08, 2017 5.920 5.940 5.830 5.870 63,301 -0.05(-0.84%)
Mar 07, 2017 5.940 5.975 5.910 5.920 55,621 -0.02(-0.34%)
Mar 06, 2017 5.950 5.980 5.935 5.940 79,885 -0.07(-1.16%)
Mar 03, 2017 6.050 6.110 5.970 6.010 110,293 -0.04(-0.66%)
Mar 02, 2017 6.250 6.250 6.020 6.050 89,849 -0.18(-2.89%)
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.