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

AGF Management Limited (TSX: AGF-B )

8.390 -0.030 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 7.070 7.260 7.000 7.200 5,555,151 +0.07(+0.98%)
Jan 29, 2015 7.100 7.200 7.000 7.130 549,566 +0.01(+0.14%)
Jan 28, 2015 7.090 7.230 6.940 7.120 807,916 -0.09(-1.25%)
Jan 27, 2015 7.060 7.260 7.030 7.210 337,536 +0.08(+1.12%)
Jan 26, 2015 7.130 7.360 7.020 7.130 442,699 +0.00(+0.00%)
Jan 23, 2015 7.050 7.160 6.930 7.130 523,374 +0.04(+0.56%)
Jan 22, 2015 7.210 7.230 7.030 7.090 386,854 -0.04(-0.56%)
Jan 21, 2015 6.900 7.165 6.900 7.130 692,308 +0.16(+2.30%)
Jan 20, 2015 7.640 7.640 6.950 6.970 535,627 -0.60(-7.93%)
Jan 19, 2015 7.420 7.600 7.420 7.570 115,859 +0.09(+1.20%)
Jan 16, 2015 7.450 7.650 7.390 7.480 404,261 +0.00(+0.00%)
Jan 15, 2015 7.300 7.540 7.280 7.480 288,152 +0.12(+1.63%)
Jan 14, 2015 7.400 7.440 7.220 7.360 202,046 -0.12(-1.60%)
Jan 13, 2015 7.420 7.660 7.400 7.480 187,966 +0.08(+1.08%)
Jan 12, 2015 7.490 7.540 7.320 7.400 429,296 -0.12(-1.60%)
Jan 09, 2015 7.570 7.610 7.430 7.520 401,047 -0.06(-0.79%)
Jan 08, 2015 7.820 7.970 7.520 7.580 324,042 -0.15(-1.94%)
Jan 07, 2015 7.760 7.950 7.700 7.730 439,665 +0.07(+0.91%)
Jan 06, 2015 8.020 8.100 7.350 7.660 631,831 -0.38(-4.73%)
Jan 05, 2015 8.450 8.450 8.000 8.040 258,662 -0.59(-6.84%)
Jan 02, 2015 8.480 8.640 8.480 8.630 126,272 +0.14(+1.65%)
Dec 31, 2014 8.490 8.490 8.490 0 -0.05(-0.59%)
Dec 30, 2014 8.370 8.630 8.370 8.540 116,947 +0.15(+1.79%)
Dec 29, 2014 8.450 8.660 8.330 8.390 160,817 -0.05(-0.59%)
Dec 24, 2014 8.440 8.440 8.440 0 +0.05(+0.60%)
Dec 23, 2014 8.200 8.390 8.200 8.390 274,934 +0.17(+2.07%)
Dec 22, 2014 8.210 8.350 8.180 8.220 307,305 -0.07(-0.84%)
Dec 19, 2014 8.200 8.430 8.200 8.290 552,841 -0.02(-0.24%)
Dec 18, 2014 8.330 8.600 8.260 8.310 315,401 +0.02(+0.24%)
Dec 17, 2014 8.210 8.490 8.160 8.290 303,588 +0.14(+1.72%)
Dec 16, 2014 8.250 8.150 337,338 +0.05(+0.62%)
Dec 15, 2014 8.010 8.160 8.000 8.100 381,364 +0.05(+0.62%)
Dec 12, 2014 7.960 8.080 7.880 8.050 449,176 +0.00(+0.00%)
Dec 11, 2014 8.070 8.200 8.000 8.050 616,574 -0.05(-0.62%)
Dec 10, 2014 8.030 8.180 7.950 8.100 721,262 -0.18(-2.17%)
Dec 09, 2014 8.340 8.390 7.690 8.280 2,034,721 -1.42(-14.64%)
Dec 08, 2014 9.840 9.940 9.600 9.700 470,641 -0.14(-1.42%)
Dec 05, 2014 9.730 9.940 9.730 9.840 136,122 +0.12(+1.23%)
Dec 04, 2014 9.700 9.910 9.700 9.720 386,453 +0.01(+0.10%)
Dec 03, 2014 9.690 9.750 9.530 9.710 840,805 +0.03(+0.31%)
Dec 02, 2014 9.560 9.920 9.560 9.680 460,539 +0.04(+0.41%)
Dec 01, 2014 10.15 10.15 9.570 9.640 371,635 -0.32(-3.21%)
Nov 28, 2014 10.06 10.06 9.900 9.960 192,463 -0.08(-0.80%)
Nov 27, 2014 10.12 10.18 10.00 10.04 124,632 -0.15(-1.47%)
Nov 26, 2014 10.22 10.29 10.05 10.19 112,194 -0.07(-0.68%)
Nov 25, 2014 10.29 10.29 10.18 10.26 79,248 +0.02(+0.20%)
Nov 24, 2014 10.36 10.40 10.15 10.24 192,341 -0.13(-1.25%)
Nov 21, 2014 10.35 10.51 10.32 10.37 184,935 +0.09(+0.88%)
Nov 20, 2014 10.06 10.31 9.990 10.28 168,264 +0.24(+2.39%)
Nov 19, 2014 10.41 10.41 10.04 10.04 251,187 -0.34(-3.28%)
Nov 18, 2014 10.39 10.51 10.34 10.38 169,655 +0.00(+0.00%)
Nov 17, 2014 10.41 10.50 10.23 10.38 169,826 -0.10(-0.95%)
Nov 14, 2014 10.44 10.53 10.38 10.48 93,998 +0.07(+0.67%)
Nov 13, 2014 10.54 10.54 10.35 10.41 132,782 -0.08(-0.76%)
Nov 12, 2014 10.27 10.55 10.27 10.49 225,539 +0.19(+1.84%)
Nov 11, 2014 10.32 10.40 10.25 10.30 112,892 -0.07(-0.68%)
Nov 10, 2014 10.34 10.51 10.29 10.37 240,016 -0.03(-0.29%)
Nov 07, 2014 10.22 10.52 10.22 10.40 251,896 +0.00(+0.00%)
Nov 06, 2014 10.12 10.44 10.12 10.40 181,965 +0.18(+1.76%)
Nov 05, 2014 9.910 10.27 9.910 10.22 1,560,212 +0.26(+2.61%)
Nov 04, 2014 10.23 10.27 9.860 9.960 346,348 -0.34(-3.30%)
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.