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

AGF Management Limited (OP: AGFMF )

5.760 -0.160 (-2.70%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 1, 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 (%)
Jul 30, 2015 4.699 4.699 4.699 0 +0.37(+8.54%)
Jul 27, 2015 4.329 4.329 4.329 0 -0.34(-7.30%)
Jul 21, 2015 4.670 4.670 4.670 0 +0.01(+0.14%)
Jul 20, 2015 4.664 4.664 4.664 4.664 5,000 -0.01(-0.20%)
Jul 14, 2015 4.673 4.673 4.673 0 +0.28(+6.40%)
Jul 09, 2015 4.392 4.392 4.392 0 +0.17(+4.10%)
Jul 08, 2015 4.223 4.223 4.219 4.219 950 -0.35(-7.72%)
Jul 06, 2015 4.572 4.572 4.572 0 -0.07(-1.48%)
Jun 30, 2015 4.641 4.641 4.641 0 -0.65(-12.27%)
Jun 17, 2015 5.290 5.290 5.290 0 +0.05(+1.03%)
Jun 16, 2015 5.236 5.236 5.236 5.236 5,100 -0.25(-4.58%)
Jun 10, 2015 5.487 5.487 5.487 37,000 +0.15(+2.85%)
Jun 05, 2015 5.335 5.335 5.335 0 -0.11(-2.05%)
Jun 04, 2015 5.447 5.447 5.447 5.447 100 -0.09(-1.57%)
Jun 01, 2015 5.534 5.534 5.534 0 -0.09(-1.58%)
May 29, 2015 5.622 5.622 5.622 5.622 8,100 -0.01(-0.09%)
May 27, 2015 5.628 5.628 5.628 0 -0.03(-0.58%)
May 26, 2015 5.660 5.660 5.660 5.660 130 -0.23(-3.84%)
May 22, 2015 5.886 5.886 5.886 0 -0.00(-0.03%)
May 20, 2015 5.888 5.888 5.888 0 -0.63(-9.62%)
Apr 29, 2015 6.514 6.514 6.514 70 +0.13(+2.07%)
Apr 27, 2015 6.382 6.382 6.382 0 +0.05(+0.85%)
Apr 21, 2015 6.328 6.328 6.328 0 -0.26(-3.93%)
Apr 06, 2015 6.587 6.587 6.587 0 -0.03(-0.50%)
Mar 30, 2015 6.620 6.620 6.620 0 +0.37(+5.98%)
Mar 19, 2015 6.247 6.247 6.247 0 +0.02(+0.26%)
Mar 09, 2015 6.230 6.230 6.230 0 -0.01(-0.19%)
Feb 27, 2015 6.242 6.242 6.242 2,400 -0.13(-2.09%)
Feb 20, 2015 6.375 6.375 6.375 0 -0.30(-4.44%)
Feb 17, 2015 6.671 6.671 6.671 0 +1.06(+18.92%)
Jan 30, 2015 5.610 5.610 5.610 0 -0.12(-2.15%)
Jan 28, 2015 5.708 5.733 5.633 5.733 10,200 -0.00(-0.03%)
Jan 26, 2015 5.735 5.735 5.735 0 -0.03(-0.57%)
Jan 22, 2015 5.767 5.767 5.767 0 -0.44(-7.02%)
Jan 15, 2015 6.203 6.203 6.203 0 +0.06(+0.94%)
Jan 14, 2015 6.100 6.145 6.100 6.145 2,000 -0.25(-3.83%)
Jan 13, 2015 6.390 0 +0.10(+1.59%)
Jan 12, 2015 6.290 6.290 6.290 6.290 100 -1.12(-15.07%)
Dec 30, 2014 7.406 7.406 7.406 0 +0.12(+1.66%)
Dec 29, 2014 7.285 7.285 7.285 7.285 690 +0.23(+3.25%)
Dec 22, 2014 7.056 7.056 7.056 0 -0.16(-2.27%)
Dec 17, 2014 7.220 7.220 7.220 50 +0.14(+1.98%)
Dec 16, 2014 7.080 938 +0.14(+2.07%)
Dec 15, 2014 6.936 6.936 6.936 6.936 200 -0.15(-2.05%)
Dec 11, 2014 7.082 7.082 7.082 0 -1.39(-16.45%)
Dec 08, 2014 8.476 8.476 8.476 0 -0.06(-0.69%)
Dec 05, 2014 8.535 8.535 8.535 8.535 100 -0.01(-0.06%)
Dec 03, 2014 8.540 8.540 8.540 0 -0.30(-3.39%)
Nov 20, 2014 8.840 8.840 8.840 0 -0.22(-2.46%)
Nov 17, 2014 9.063 9.063 9.063 0 -0.18(-1.92%)
Nov 12, 2014 9.240 9.240 9.240 20 +0.06(+0.65%)
Nov 10, 2014 9.180 9.180 9.180 0 +0.00(+0.00%)
Nov 07, 2014 9.180 9.180 9.180 9.180 100 +0.15(+1.66%)
Nov 06, 2014 8.894 9.030 8.894 9.030 400 +0.00(+0.06%)
Nov 03, 2014 9.025 9.025 9.025 0 +0.00(+0.00%)
Oct 28, 2014 9.025 9.025 9.025 0 +0.24(+2.77%)
Oct 27, 2014 8.782 9.000 9.000 8.782 220 -0.22(-2.42%)
Oct 24, 2014 9.000 9.000 9.000 9.000 415 +0.15(+1.65%)
Oct 20, 2014 8.851 8.881 8.851 8.854 750 +0.20(+2.31%)
Oct 14, 2014 8.654 8.654 8.654 8.654 300 -0.33(-3.72%)
Oct 10, 2014 8.988 8.988 8.988 0 -0.25(-2.67%)
Oct 09, 2014 9.370 9.370 9.370 9.235 1,450 -1.14(-11.01%)
Oct 06, 2014 10.38 10.38 10.38 0 +0.16(+1.55%)
Oct 03, 2014 10.22 10.22 10.22 10.22 1,492 +0.14(+1.36%)
Oct 02, 2014 10.08 10.08 10.08 10.08 300 -0.36(-3.42%)
Oct 01, 2014 10.44 10.44 10.44 10.44 110 -0.04(-0.33%)
Sep 30, 2014 10.45 10.47 10.45 10.47 830 +0.22(+2.12%)
Sep 26, 2014 10.26 10.26 10.26 0 -0.09(-0.88%)
Sep 25, 2014 10.35 10.35 10.35 10.35 500 -0.11(-1.05%)
Sep 24, 2014 10.50 10.51 10.43 10.46 5,500 +0.00(+0.02%)
Sep 23, 2014 10.46 10.46 10.46 10.46 131 -0.76(-6.79%)
Sep 11, 2014 11.22 11.22 11.22 0 -0.48(-4.10%)
Sep 05, 2014 11.70 11.70 11.70 80 +0.29(+2.59%)
Sep 02, 2014 11.40 11.40 11.40 50 -0.08(-0.70%)
Aug 29, 2014 11.48 11.48 11.48 0 -0.02(-0.16%)
Aug 28, 2014 11.50 11.50 11.50 11.50 275 +0.18(+1.59%)
Aug 22, 2014 11.32 11.32 11.32 0 +0.18(+1.63%)
Aug 20, 2014 11.14 11.14 11.14 0 +0.02(+0.17%)
Aug 19, 2014 11.12 11.12 11.12 11.12 350 +0.03(+0.24%)
Aug 18, 2014 10.88 10.88 11.09 1,650 +0.21(+1.97%)
Aug 12, 2014 10.88 10.88 10.88 0 +0.23(+2.16%)
Aug 08, 2014 10.65 10.65 10.65 25 -0.03(-0.27%)
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.