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

AGF Management Limited (TSX: AGF-B )

8.040 +0.050 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 4.260 4.320 4.140 4.300 173,960 -0.02(-0.46%)
Apr 29, 2020 4.100 4.380 4.100 4.320 200,877 +0.24(+5.88%)
Apr 28, 2020 4.090 4.140 3.970 4.080 242,515 +0.05(+1.24%)
Apr 27, 2020 3.860 4.070 3.860 4.030 171,152 +0.20(+5.22%)
Apr 24, 2020 3.950 3.950 3.750 3.830 143,417 -0.05(-1.29%)
Apr 23, 2020 3.900 3.970 3.700 3.880 198,064 +0.00(+0.00%)
Apr 22, 2020 3.870 3.930 3.800 3.880 204,542 +0.13(+3.47%)
Apr 21, 2020 3.750 4.000 3.730 3.750 254,054 -0.20(-5.06%)
Apr 20, 2020 3.630 3.980 3.620 3.950 303,977 +0.22(+5.90%)
Apr 17, 2020 3.620 3.800 3.590 3.730 166,558 +0.19(+5.37%)
Apr 16, 2020 3.500 3.830 3.480 3.540 176,096 +0.03(+0.85%)
Apr 15, 2020 3.700 3.700 3.390 3.510 264,018 -0.28(-7.39%)
Apr 14, 2020 3.830 3.860 3.700 3.790 236,207 +0.15(+4.12%)
Apr 13, 2020 3.740 3.740 3.580 3.640 295,873 -0.12(-3.19%)
Apr 09, 2020 3.760 3.760 3.760 0 +0.31(+8.99%)
Apr 08, 2020 3.010 3.500 3.010 3.450 344,262 +0.38(+12.38%)
Apr 07, 2020 3.030 3.140 3.000 3.070 482,767 +0.19(+6.60%)
Apr 06, 2020 3.000 3.050 2.880 2.880 285,056 -0.02(-0.69%)
Apr 03, 2020 2.940 2.960 2.780 2.900 232,347 -0.04(-1.36%)
Apr 02, 2020 3.060 3.120 2.880 2.940 213,362 -0.10(-3.29%)
Apr 01, 2020 2.940 3.080 2.830 3.040 234,058 +0.04(+1.33%)
Mar 31, 2020 2.950 3.160 2.850 3.000 247,136 +0.11(+3.81%)
Mar 30, 2020 2.610 2.930 2.500 2.890 255,697 +0.22(+8.24%)
Mar 27, 2020 3.110 3.110 2.590 2.670 495,918 -0.47(-14.97%)
Mar 26, 2020 3.220 3.220 3.050 3.140 456,995 -0.11(-3.38%)
Mar 25, 2020 3.190 3.300 2.910 3.250 430,481 +0.30(+10.17%)
Mar 24, 2020 2.940 3.060 2.820 2.950 267,899 +0.38(+14.79%)
Mar 23, 2020 2.960 2.960 2.540 2.570 172,738 -0.42(-14.05%)
Mar 20, 2020 3.390 3.500 2.970 2.990 229,363 -0.40(-11.80%)
Mar 19, 2020 3.330 3.450 3.160 3.390 214,169 -0.05(-1.45%)
Mar 18, 2020 3.830 3.830 3.000 3.440 258,837 -0.62(-15.27%)
Mar 17, 2020 4.000 4.150 3.700 4.060 230,758 +0.09(+2.27%)
Mar 16, 2020 4.350 4.500 3.970 3.970 249,113 -0.66(-14.25%)
Mar 13, 2020 4.500 4.720 4.330 4.630 447,616 +0.27(+6.19%)
Mar 12, 2020 4.500 4.600 4.240 4.360 400,602 -0.33(-7.04%)
Mar 11, 2020 4.900 4.900 4.680 4.690 281,693 -0.30(-6.01%)
Mar 10, 2020 5.010 5.100 4.790 4.990 207,609 +0.07(+1.42%)
Mar 09, 2020 5.320 5.360 4.910 4.920 216,231 -0.79(-13.84%)
Mar 06, 2020 5.920 5.920 5.600 5.710 123,765 -0.31(-5.15%)
Mar 05, 2020 6.060 6.060 5.900 6.020 155,710 -0.13(-2.11%)
Mar 04, 2020 6.100 6.150 6.000 6.150 113,661 +0.10(+1.65%)
Mar 03, 2020 6.180 6.210 6.000 6.050 156,201 -0.13(-2.10%)
Mar 02, 2020 6.060 6.220 6.050 6.180 101,030 +0.08(+1.31%)
Feb 28, 2020 6.000 6.170 5.960 6.100 398,213 -0.29(-4.54%)
Feb 27, 2020 6.360 6.410 6.130 6.390 124,860 -0.04(-0.62%)
Feb 26, 2020 6.540 6.670 6.420 6.430 142,035 -0.03(-0.46%)
Feb 25, 2020 6.670 6.760 6.420 6.460 207,549 -0.27(-4.01%)
Feb 24, 2020 6.800 6.820 6.520 6.730 203,107 -0.16(-2.32%)
Feb 21, 2020 7.060 7.070 6.880 6.890 172,026 -0.16(-2.27%)
Feb 20, 2020 7.100 7.100 7.000 7.050 115,991 -0.04(-0.56%)
Feb 19, 2020 7.000 7.100 7.000 7.090 295,380 +0.07(+1.00%)
Feb 18, 2020 7.100 7.100 6.970 7.020 323,362 -0.09(-1.27%)
Feb 14, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Feb 13, 2020 7.100 7.180 6.960 7.110 549,284 -0.02(-0.28%)
Feb 12, 2020 7.110 7.200 7.090 7.130 345,873 +0.05(+0.71%)
Feb 11, 2020 7.060 7.100 6.990 7.080 475,146 +0.03(+0.43%)
Feb 10, 2020 7.010 7.100 7.000 7.050 74,104 -0.06(-0.84%)
Feb 07, 2020 7.190 7.220 7.080 7.110 95,768 -0.08(-1.11%)
Feb 06, 2020 7.130 7.240 7.130 7.190 115,116 +0.06(+0.84%)
Feb 05, 2020 7.110 7.200 7.100 7.130 485,062 +0.00(+0.00%)
Feb 04, 2020 7.020 7.200 7.020 7.130 201,552 +0.11(+1.57%)
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.