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 (%)
Jul 31, 2015 5.970 5.970 5.970 0 -0.24(-3.86%)
Jul 30, 2015 6.180 6.250 6.110 6.210 134,606 +0.02(+0.32%)
Jul 29, 2015 5.870 6.220 5.860 6.190 296,308 +0.37(+6.36%)
Jul 28, 2015 5.600 5.850 5.600 5.820 396,250 +0.17(+3.01%)
Jul 27, 2015 5.700 5.760 5.640 5.650 391,638 -0.15(-2.59%)
Jul 24, 2015 5.900 5.900 5.700 5.800 617,292 -0.20(-3.33%)
Jul 23, 2015 6.080 6.080 5.970 6.000 609,513 -0.05(-0.83%)
Jul 22, 2015 6.090 6.090 6.040 6.050 432,432 -0.06(-0.98%)
Jul 21, 2015 6.050 6.150 6.050 6.110 106,616 +0.05(+0.83%)
Jul 20, 2015 6.070 6.090 6.050 6.060 506,364 -0.04(-0.66%)
Jul 17, 2015 6.060 6.110 6.040 6.100 167,753 +0.04(+0.66%)
Jul 16, 2015 6.100 6.240 6.040 6.060 986,861 +0.05(+0.83%)
Jul 15, 2015 5.990 6.030 5.870 6.010 649,130 +0.07(+1.18%)
Jul 14, 2015 5.680 5.950 5.680 5.940 338,875 +0.25(+4.39%)
Jul 13, 2015 5.730 5.730 5.660 5.690 183,011 +0.02(+0.35%)
Jul 10, 2015 5.650 5.740 5.590 5.670 282,537 +0.06(+1.07%)
Jul 09, 2015 5.530 5.620 5.500 5.610 443,598 +0.19(+3.51%)
Jul 08, 2015 5.510 5.510 5.325 5.420 266,030 -0.10(-1.81%)
Jul 07, 2015 5.650 5.650 5.410 5.520 285,487 -0.16(-2.82%)
Jul 06, 2015 5.800 5.890 5.670 5.680 257,939 -0.21(-3.57%)
Jul 03, 2015 5.980 5.980 5.850 5.890 64,948 -0.04(-0.67%)
Jul 02, 2015 5.830 5.970 5.670 5.930 1,263,404 +0.07(+1.19%)
Jun 30, 2015 5.860 5.860 5.860 0 -0.13(-2.17%)
Jun 29, 2015 6.130 6.140 5.940 5.990 221,817 -0.21(-3.39%)
Jun 26, 2015 6.180 6.270 6.120 6.200 281,942 +0.04(+0.65%)
Jun 25, 2015 6.420 6.420 6.060 6.160 594,472 -0.23(-3.60%)
Jun 24, 2015 6.580 6.580 6.310 6.390 500,787 -0.32(-4.77%)
Jun 23, 2015 6.800 6.890 6.700 6.710 163,308 -0.13(-1.90%)
Jun 22, 2015 6.770 6.870 6.660 6.840 335,133 +0.06(+0.88%)
Jun 19, 2015 6.500 6.780 6.450 6.780 4,567,497 +0.26(+3.99%)
Jun 18, 2015 6.500 6.620 6.500 6.520 1,141,281 +0.03(+0.46%)
Jun 17, 2015 6.500 6.570 6.460 6.490 369,836 -0.02(-0.31%)
Jun 16, 2015 6.500 6.510 6.430 6.510 500,310 +0.05(+0.77%)
Jun 15, 2015 6.500 6.510 6.340 6.460 492,046 -0.07(-1.07%)
Jun 12, 2015 6.680 6.690 6.480 6.530 215,975 -0.20(-2.97%)
Jun 11, 2015 6.810 6.590 6.730 112,618 +0.15(+2.28%)
Jun 10, 2015 6.600 6.740 6.560 6.580 192,158 +0.04(+0.61%)
Jun 09, 2015 6.410 6.610 6.400 6.540 115,917 +0.10(+1.55%)
Jun 08, 2015 6.570 6.570 6.410 6.440 199,356 -0.08(-1.23%)
Jun 05, 2015 6.630 6.720 6.510 6.520 208,630 -0.10(-1.51%)
Jun 04, 2015 6.800 6.800 6.600 6.620 224,681 -0.15(-2.22%)
Jun 03, 2015 6.760 6.920 6.750 6.770 138,836 +0.00(+0.00%)
Jun 02, 2015 6.740 6.860 6.690 6.770 286,895 +0.03(+0.45%)
Jun 01, 2015 6.930 6.980 6.660 6.740 373,269 -0.23(-3.30%)
May 29, 2015 7.040 7.040 6.940 6.970 231,916 -0.06(-0.85%)
May 28, 2015 7.020 7.040 7.000 7.030 86,066 +0.00(+0.00%)
May 27, 2015 7.020 7.100 7.000 7.030 121,609 +0.02(+0.29%)
May 26, 2015 7.100 7.100 7.000 7.010 198,834 -0.12(-1.68%)
May 25, 2015 7.110 7.170 7.100 7.130 31,294 +0.01(+0.14%)
May 22, 2015 7.220 7.250 7.110 7.120 93,426 -0.11(-1.52%)
May 21, 2015 7.130 7.270 7.120 7.230 87,601 +0.04(+0.56%)
May 20, 2015 7.300 7.320 7.160 7.190 83,414 -0.11(-1.51%)
May 19, 2015 7.200 7.330 7.190 7.300 116,194 +0.11(+1.53%)
May 15, 2015 7.190 7.190 7.190 0 +0.06(+0.84%)
May 14, 2015 7.190 7.200 7.100 7.130 333,613 +0.02(+0.28%)
May 13, 2015 7.120 7.170 7.050 7.110 160,867 +0.07(+0.99%)
May 12, 2015 7.200 7.250 7.020 7.040 298,549 -0.15(-2.09%)
May 11, 2015 7.310 7.360 7.150 7.190 104,725 -0.11(-1.51%)
May 08, 2015 7.250 7.340 7.210 7.300 86,446 +0.05(+0.69%)
May 07, 2015 7.370 7.370 7.180 7.250 99,696 -0.08(-1.09%)
May 06, 2015 7.440 7.490 7.270 7.330 137,879 -0.06(-0.81%)
May 05, 2015 7.610 7.640 7.380 7.390 180,581 -0.22(-2.89%)
May 04, 2015 7.630 7.700 7.600 7.610 56,640 -0.04(-0.52%)
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.