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 (%)
Nov 30, 2020 5.630 5.640 5.530 5.580 137,224 -0.06(-1.06%)
Nov 27, 2020 5.640 5.700 5.620 5.640 54,738 +0.00(+0.00%)
Nov 26, 2020 5.600 5.690 5.600 5.640 100,498 +0.01(+0.18%)
Nov 25, 2020 5.600 5.630 5.550 5.630 115,547 +0.01(+0.18%)
Nov 24, 2020 5.490 5.670 5.490 5.620 310,998 +0.09(+1.63%)
Nov 23, 2020 5.480 5.590 5.480 5.530 165,959 +0.04(+0.73%)
Nov 20, 2020 5.480 5.500 5.440 5.490 142,552 +0.01(+0.18%)
Nov 19, 2020 5.510 5.530 5.430 5.480 125,580 -0.05(-0.90%)
Nov 18, 2020 5.590 5.600 5.520 5.530 188,320 -0.04(-0.72%)
Nov 17, 2020 5.610 5.620 5.530 5.570 148,330 -0.03(-0.54%)
Nov 16, 2020 5.660 5.700 5.600 5.600 169,266 -0.04(-0.71%)
Nov 13, 2020 5.660 5.670 5.600 5.640 97,791 +0.05(+0.89%)
Nov 12, 2020 5.700 5.800 5.580 5.590 194,106 -0.11(-1.93%)
Nov 11, 2020 5.810 5.810 5.690 5.700 329,217 -0.05(-0.87%)
Nov 10, 2020 5.820 5.860 5.740 5.750 200,945 -0.10(-1.71%)
Nov 09, 2020 5.860 5.990 5.820 5.850 348,628 +0.11(+1.92%)
Nov 06, 2020 5.770 5.820 5.730 5.740 186,121 -0.02(-0.35%)
Nov 05, 2020 5.750 5.860 5.750 5.760 299,609 +0.04(+0.70%)
Nov 04, 2020 5.660 5.770 5.600 5.720 373,037 +0.04(+0.70%)
Nov 03, 2020 5.740 5.770 5.640 5.680 296,171 -0.06(-1.05%)
Nov 02, 2020 5.750 5.800 5.680 5.740 357,913 +0.03(+0.53%)
Oct 30, 2020 5.770 5.820 5.650 5.710 171,504 -0.02(-0.35%)
Oct 29, 2020 5.690 5.770 5.550 5.730 259,561 +0.08(+1.42%)
Oct 28, 2020 5.690 5.800 5.650 5.650 562,206 -0.15(-2.59%)
Oct 27, 2020 5.820 5.850 5.770 5.800 216,954 -0.04(-0.68%)
Oct 26, 2020 5.900 5.940 5.780 5.840 213,044 -0.11(-1.85%)
Oct 23, 2020 6.000 6.030 5.930 5.950 78,626 -0.05(-0.83%)
Oct 22, 2020 5.950 6.010 5.940 6.000 161,268 +0.00(+0.00%)
Oct 21, 2020 5.950 6.010 5.930 6.000 130,072 +0.06(+1.01%)
Oct 20, 2020 5.990 6.000 5.930 5.940 113,021 -0.01(-0.17%)
Oct 19, 2020 6.030 6.090 5.950 5.950 151,978 -0.05(-0.83%)
Oct 16, 2020 6.050 6.060 5.970 6.000 119,395 -0.03(-0.50%)
Oct 15, 2020 6.030 6.060 5.970 6.030 189,608 +0.01(+0.17%)
Oct 14, 2020 6.050 6.130 6.020 6.020 115,843 -0.04(-0.66%)
Oct 13, 2020 6.000 6.100 5.960 6.060 101,994 +0.05(+0.83%)
Oct 09, 2020 6.010 6.010 6.010 0 -0.10(-1.64%)
Oct 08, 2020 6.100 6.150 6.080 6.110 199,591 -0.01(-0.16%)
Oct 07, 2020 6.080 6.170 6.050 6.120 824,223 +0.03(+0.49%)
Oct 06, 2020 6.110 6.160 6.030 6.090 197,691 -0.02(-0.33%)
Oct 05, 2020 6.000 6.140 6.000 6.110 195,531 +0.07(+1.16%)
Oct 02, 2020 5.840 6.110 5.840 6.040 197,376 +0.08(+1.34%)
Oct 01, 2020 5.960 6.030 5.900 5.960 93,557 +0.03(+0.51%)
Sep 30, 2020 6.000 6.100 5.890 5.930 169,916 -0.04(-0.67%)
Sep 29, 2020 6.040 6.100 5.930 5.970 173,619 -0.03(-0.50%)
Sep 28, 2020 5.950 6.170 5.900 6.000 343,452 +0.15(+2.56%)
Sep 25, 2020 5.700 5.940 5.700 5.850 263,138 +0.12(+2.09%)
Sep 24, 2020 5.530 5.810 5.520 5.730 400,876 +0.28(+5.14%)
Sep 23, 2020 5.390 5.650 5.380 5.450 563,147 +0.25(+4.81%)
Sep 22, 2020 5.150 5.240 5.150 5.200 86,272 +0.06(+1.17%)
Sep 21, 2020 5.130 5.180 5.040 5.140 146,630 -0.06(-1.15%)
Sep 18, 2020 5.150 5.230 5.130 5.200 354,636 +0.05(+0.97%)
Sep 17, 2020 5.100 5.200 5.090 5.150 47,930 +0.03(+0.59%)
Sep 16, 2020 5.080 5.180 5.080 5.120 260,971 +0.00(+0.00%)
Sep 15, 2020 5.070 5.120 5.040 5.120 67,617 +0.07(+1.39%)
Sep 14, 2020 5.100 5.100 5.040 5.050 65,022 -0.04(-0.79%)
Sep 11, 2020 5.130 5.130 5.050 5.090 39,935 +0.00(+0.00%)
Sep 10, 2020 5.220 5.260 5.060 5.090 127,488 -0.01(-0.20%)
Sep 09, 2020 5.170 5.200 5.080 5.100 162,428 -0.03(-0.58%)
Sep 08, 2020 5.160 5.170 5.100 5.130 66,583 -0.09(-1.72%)
Sep 04, 2020 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 03, 2020 5.410 5.470 5.340 5.400 124,322 -0.02(-0.37%)
Sep 02, 2020 5.170 5.440 5.170 5.420 285,013 +0.21(+4.03%)
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.