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 29, 2016 5.100 5.100 5.100 0 +0.00(+0.00%)
Jul 28, 2016 5.090 5.120 5.090 5.100 65,588 -0.01(-0.20%)
Jul 27, 2016 5.120 5.130 5.080 5.110 35,801 -0.01(-0.20%)
Jul 26, 2016 5.100 5.130 5.090 5.120 49,523 +0.01(+0.20%)
Jul 25, 2016 5.170 5.190 5.110 5.110 31,383 -0.05(-0.97%)
Jul 22, 2016 5.130 5.190 5.130 5.160 36,343 +0.03(+0.58%)
Jul 21, 2016 5.110 5.190 5.110 5.130 82,604 -0.01(-0.19%)
Jul 20, 2016 5.100 5.190 5.100 5.140 119,618 +0.02(+0.39%)
Jul 19, 2016 5.110 5.150 5.100 5.120 40,518 -0.04(-0.78%)
Jul 18, 2016 5.070 5.190 5.070 5.160 59,619 +0.07(+1.38%)
Jul 15, 2016 5.160 5.175 5.070 5.090 88,925 -0.08(-1.55%)
Jul 14, 2016 5.190 5.220 5.160 5.170 109,007 +0.00(+0.00%)
Jul 13, 2016 5.200 5.200 5.160 5.170 73,934 -0.03(-0.58%)
Jul 12, 2016 5.190 5.210 5.140 5.200 114,106 +0.07(+1.36%)
Jul 11, 2016 5.140 5.190 5.110 5.130 156,692 +0.03(+0.59%)
Jul 08, 2016 5.060 5.060 5.100 70,107 +0.04(+0.79%)
Jul 07, 2016 5.100 5.130 5.020 5.060 94,937 -0.08(-1.56%)
Jul 05, 2016 5.200 5.210 5.130 5.140 211,596 -0.04(-0.77%)
Jul 04, 2016 5.160 5.270 5.150 5.180 263,301 +0.18(+3.60%)
Jun 30, 2016 5.000 5.000 5.000 0 +0.00(+0.00%)
Jun 29, 2016 4.980 5.000 4.950 5.000 43,262 +0.05(+1.01%)
Jun 28, 2016 4.970 5.030 4.900 4.950 78,519 +0.01(+0.20%)
Jun 27, 2016 5.110 5.110 4.900 4.940 153,373 -0.19(-3.70%)
Jun 24, 2016 5.110 5.190 5.060 5.130 60,717 -0.14(-2.66%)
Jun 23, 2016 5.170 5.280 5.150 5.270 77,218 +0.14(+2.73%)
Jun 22, 2016 5.200 5.240 5.120 5.130 61,415 -0.10(-1.91%)
Jun 21, 2016 5.210 5.250 5.120 5.230 64,021 -0.02(-0.38%)
Jun 20, 2016 5.280 5.280 5.250 5.250 71,456 +0.01(+0.19%)
Jun 17, 2016 5.200 5.290 5.200 5.240 70,262 +0.05(+0.96%)
Jun 16, 2016 5.240 5.240 5.160 5.190 88,496 -0.02(-0.38%)
Jun 15, 2016 5.090 5.220 5.090 5.210 111,780 +0.15(+2.96%)
Jun 14, 2016 5.040 5.080 5.035 5.060 124,157 +0.03(+0.60%)
Jun 13, 2016 5.050 5.080 4.990 5.030 126,381 -0.05(-0.98%)
Jun 10, 2016 5.150 5.170 5.070 5.080 55,283 -0.11(-2.12%)
Jun 09, 2016 5.170 5.250 5.150 5.190 170,984 -0.02(-0.38%)
Jun 08, 2016 5.260 5.310 5.180 5.210 106,018 -0.06(-1.14%)
Jun 07, 2016 5.280 5.300 5.240 5.270 83,018 +0.03(+0.57%)
Jun 06, 2016 5.090 5.250 5.060 5.240 128,993 +0.12(+2.34%)
Jun 03, 2016 5.130 5.150 5.050 5.120 57,855 -0.01(-0.19%)
Jun 02, 2016 5.130 5.150 5.080 5.130 75,547 -0.02(-0.39%)
Jun 01, 2016 5.220 5.280 5.120 5.150 52,994 -0.10(-1.90%)
May 31, 2016 5.070 5.250 5.070 5.250 157,897 +0.05(+0.96%)
May 30, 2016 5.070 5.200 5.070 5.200 78,469 +0.12(+2.36%)
May 27, 2016 5.040 5.090 5.020 5.080 68,562 +0.04(+0.79%)
May 26, 2016 5.050 5.050 5.010 5.040 62,106 +0.02(+0.40%)
May 25, 2016 5.010 5.100 4.990 5.020 161,099 +0.01(+0.20%)
May 24, 2016 5.050 5.050 4.975 5.010 72,138 -0.02(-0.40%)
May 20, 2016 5.030 5.030 5.030 0 +0.12(+2.44%)
May 19, 2016 4.960 4.970 4.880 4.910 133,085 -0.06(-1.21%)
May 18, 2016 5.080 5.080 4.960 4.970 71,841 -0.09(-1.78%)
May 17, 2016 5.030 5.100 5.020 5.060 28,819 +0.02(+0.40%)
May 16, 2016 5.000 5.070 5.000 5.040 30,861 +0.04(+0.80%)
May 13, 2016 5.010 5.030 4.980 5.000 100,347 -0.01(-0.20%)
May 12, 2016 5.150 5.180 5.000 5.010 117,522 -0.13(-2.53%)
May 11, 2016 5.010 5.140 4.990 5.140 108,742 +0.12(+2.39%)
May 10, 2016 4.930 5.070 4.930 5.020 83,550 +0.07(+1.41%)
May 09, 2016 5.000 5.000 4.920 4.950 147,572 -0.04(-0.80%)
May 06, 2016 5.100 5.100 4.950 4.990 94,539 -0.10(-1.96%)
May 05, 2016 5.100 5.190 5.020 5.090 120,798 +0.04(+0.79%)
May 04, 2016 5.050 5.120 5.000 5.050 88,747 +0.01(+0.20%)
May 03, 2016 5.100 5.100 4.980 5.040 112,771 -0.06(-1.18%)
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.