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

AGF Management Limited (TSX: AGF-B )

8.470 +0.080 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 02, 2016 5.180 5.190 5.040 5.100 118,872 -0.10(-1.92%)
Apr 29, 2016 5.230 5.280 5.160 5.200 93,273 -0.02(-0.38%)
Apr 28, 2016 5.260 5.290 5.220 5.220 73,102 -0.08(-1.51%)
Apr 27, 2016 5.290 5.300 5.270 5.300 117,092 +0.00(+0.00%)
Apr 26, 2016 5.280 5.300 5.260 5.300 76,836 +0.03(+0.57%)
Apr 25, 2016 5.280 5.290 5.200 5.270 122,178 -0.01(-0.19%)
Apr 22, 2016 5.240 5.300 5.200 5.280 165,176 +0.04(+0.76%)
Apr 21, 2016 5.220 5.260 5.170 5.240 135,086 +0.02(+0.38%)
Apr 20, 2016 5.190 5.220 5.180 5.220 152,282 +0.03(+0.58%)
Apr 19, 2016 5.200 5.200 5.160 5.190 42,859 +0.01(+0.19%)
Apr 18, 2016 5.190 5.200 5.140 5.180 96,894 +0.00(+0.00%)
Apr 15, 2016 5.170 5.180 5.080 5.180 84,580 +0.04(+0.78%)
Apr 14, 2016 5.190 5.200 5.100 5.140 76,591 -0.05(-0.96%)
Apr 13, 2016 5.120 5.190 5.090 5.190 153,291 +0.08(+1.57%)
Apr 12, 2016 5.150 5.150 5.050 5.110 163,310 +0.12(+2.40%)
Apr 11, 2016 4.990 5.000 4.900 4.990 142,937 +0.03(+0.60%)
Apr 08, 2016 5.070 5.070 4.930 4.960 174,937 -0.02(-0.40%)
Apr 07, 2016 5.070 5.080 4.970 4.980 83,571 -0.12(-2.35%)
Apr 06, 2016 5.020 5.140 4.990 5.100 146,235 -0.02(-0.39%)
Apr 05, 2016 5.010 5.135 5.000 5.120 118,625 +0.10(+1.99%)
Apr 04, 2016 5.100 5.130 4.960 5.020 85,157 -0.08(-1.57%)
Apr 01, 2016 5.140 5.150 4.990 5.100 112,928 -0.04(-0.78%)
Mar 31, 2016 5.270 5.290 5.110 5.140 115,080 -0.07(-1.34%)
Mar 30, 2016 5.200 5.290 5.110 5.210 119,296 +0.03(+0.58%)
Mar 29, 2016 5.000 5.200 5.000 5.180 288,047 +0.14(+2.78%)
Mar 28, 2016 4.900 5.050 4.880 5.040 120,335 +0.13(+2.65%)
Mar 24, 2016 4.910 4.910 4.910 0 -0.05(-1.01%)
Mar 23, 2016 4.990 5.080 4.880 4.960 128,378 -0.09(-1.78%)
Mar 22, 2016 4.930 5.050 4.860 5.050 180,828 +0.13(+2.64%)
Mar 21, 2016 4.700 4.950 4.700 4.920 224,296 +0.15(+3.14%)
Mar 18, 2016 4.800 4.940 4.680 4.770 3,302,494 -0.02(-0.42%)
Mar 17, 2016 4.730 4.870 4.660 4.790 348,732 +0.08(+1.70%)
Mar 16, 2016 4.800 4.830 4.680 4.710 272,126 -0.11(-2.28%)
Mar 15, 2016 4.960 4.960 4.760 4.820 212,423 -0.14(-2.82%)
Mar 14, 2016 5.020 5.020 4.830 4.960 274,258 +0.01(+0.20%)
Mar 11, 2016 5.030 5.120 4.920 4.950 227,376 -0.06(-1.20%)
Mar 10, 2016 5.170 5.180 5.000 5.010 281,433 -0.12(-2.34%)
Mar 09, 2016 5.180 5.200 5.090 5.130 107,836 +0.01(+0.20%)
Mar 08, 2016 5.300 5.310 5.050 5.120 138,527 -0.17(-3.21%)
Mar 07, 2016 5.140 5.300 5.140 5.290 152,048 +0.20(+3.93%)
Mar 04, 2016 4.930 5.010 4.930 5.090 152,204 +0.17(+3.46%)
Mar 03, 2016 4.990 5.010 4.880 4.920 173,368 -0.04(-0.81%)
Mar 02, 2016 4.830 4.980 4.820 4.960 154,073 +0.15(+3.12%)
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.