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 (%)
Feb 27, 2009 7.950 8.250 7.800 8.010 233,571 +0.01(+0.12%)
Feb 26, 2009 8.050 8.250 7.900 8.000 221,332 -0.01(-0.12%)
Feb 25, 2009 7.600 8.050 7.320 8.010 356,273 +0.51(+6.80%)
Feb 24, 2009 6.750 7.570 6.740 7.500 485,820 +0.70(+10.29%)
Feb 23, 2009 7.360 7.500 6.750 6.800 358,551 -0.51(-6.98%)
Feb 20, 2009 7.800 7.800 7.250 7.310 247,789 -0.57(-7.23%)
Feb 19, 2009 7.980 8.100 7.510 7.880 999,818 -0.05(-0.63%)
Feb 18, 2009 8.200 8.200 7.910 7.930 173,118 -0.27(-3.29%)
Feb 17, 2009 8.560 8.640 8.100 8.200 206,683 -0.40(-4.65%)
Feb 13, 2009 8.520 8.740 8.500 8.600 312,570 +0.08(+0.94%)
Feb 12, 2009 8.750 8.750 8.300 8.520 207,100 -0.23(-2.63%)
Feb 11, 2009 8.530 8.840 8.530 8.750 1,690,804 +0.25(+2.94%)
Feb 10, 2009 8.710 9.120 8.500 8.500 262,986 -0.29(-3.30%)
Feb 09, 2009 8.450 9.040 8.350 8.790 218,767 +0.40(+4.77%)
Feb 06, 2009 8.220 8.450 8.200 8.390 491,614 +0.11(+1.33%)
Feb 05, 2009 8.060 8.560 8.050 8.280 302,735 +0.21(+2.60%)
Feb 04, 2009 7.950 8.300 7.760 8.070 3,380,357 +0.12(+1.51%)
Feb 03, 2009 7.800 8.000 7.740 7.950 1,861,751 +0.17(+2.19%)
Feb 02, 2009 7.990 7.990 7.510 7.780 485,533 -0.26(-3.23%)
Jan 30, 2009 8.030 8.150 7.910 8.040 414,447 +0.01(+0.12%)
Jan 29, 2009 8.400 8.400 8.020 8.030 445,565 -0.37(-4.40%)
Jan 28, 2009 8.280 8.500 8.000 8.400 2,262,500 +0.12(+1.45%)
Jan 27, 2009 7.960 8.290 7.940 8.280 354,992 +0.28(+3.50%)
Jan 26, 2009 8.090 8.190 7.920 8.000 301,228 -0.14(-1.72%)
Jan 23, 2009 8.350 8.580 8.100 8.140 644,451 -0.22(-2.63%)
Jan 22, 2009 8.500 8.560 8.320 8.360 334,588 -0.14(-1.65%)
Jan 21, 2009 8.980 8.980 8.250 8.500 422,294 -0.29(-3.30%)
Jan 20, 2009 8.990 9.000 8.600 8.790 284,472 -0.10(-1.12%)
Jan 19, 2009 9.090 9.090 8.890 8.890 53,134 +0.00(+0.00%)
Jan 16, 2009 9.310 9.590 8.600 8.890 219,936 -0.11(-1.22%)
Jan 15, 2009 9.020 9.290 8.800 9.000 492,261 +0.10(+1.12%)
Jan 14, 2009 9.300 9.300 8.800 8.900 284,045 -0.40(-4.30%)
Jan 13, 2009 8.990 9.400 8.950 9.300 262,445 +0.43(+4.85%)
Jan 12, 2009 9.500 9.500 8.700 8.870 273,651 -0.68(-7.12%)
Jan 09, 2009 9.400 9.600 9.300 9.550 258,192 +0.26(+2.80%)
Jan 08, 2009 9.390 9.670 9.270 9.290 215,530 -0.11(-1.17%)
Jan 07, 2009 10.00 10.21 9.130 9.400 287,431 -1.08(-10.31%)
Jan 06, 2009 11.00 11.05 10.39 10.48 1,865,182 +0.06(+0.58%)
Jan 05, 2009 10.24 10.70 9.860 10.42 365,540 +0.56(+5.68%)
Jan 02, 2009 9.520 9.940 9.250 9.860 167,461 +0.36(+3.79%)
Jan 01, 2009 9.500 9.500 9.030 9.500 0 +0.00(+0.00%)
Dec 31, 2008 9.500 9.500 9.030 9.500 219,071 +0.15(+1.60%)
Dec 30, 2008 8.270 9.360 8.250 9.350 890,579 +1.06(+12.79%)
Dec 29, 2008 8.250 8.350 8.210 8.290 143,649 +0.11(+1.34%)
Dec 24, 2008 7.910 8.240 7.870 8.180 92,072 +0.26(+3.28%)
Dec 23, 2008 8.200 8.200 7.900 7.920 198,217 -0.18(-2.22%)
Dec 22, 2008 8.330 8.350 8.050 8.100 160,473 -0.15(-1.82%)
Dec 19, 2008 8.040 8.340 8.000 8.250 839,390 +0.10(+1.23%)
Dec 18, 2008 8.380 8.400 8.000 8.150 335,661 -0.27(-3.21%)
Dec 17, 2008 8.500 8.500 8.420 8.420 3,523 -0.02(-0.24%)
Dec 16, 2008 8.050 8.560 8.050 8.440 803,728 +0.33(+4.07%)
Dec 15, 2008 8.750 8.750 8.000 8.110 149,438 -0.44(-5.15%)
Dec 12, 2008 8.100 8.760 8.100 8.550 191,751 +0.09(+1.06%)
Dec 11, 2008 8.390 8.940 8.220 8.460 196,830 +0.17(+2.05%)
Dec 10, 2008 8.450 8.650 8.030 8.290 564,688 +0.22(+2.73%)
Dec 09, 2008 8.310 8.500 7.990 8.070 264,067 -0.23(-2.77%)
Dec 08, 2008 7.950 8.470 7.500 8.300 291,992 +0.91(+12.31%)
Dec 05, 2008 7.250 7.480 7.070 7.390 185,207 +0.14(+1.93%)
Dec 04, 2008 7.990 8.120 7.100 7.250 178,003 -0.65(-8.23%)
Dec 03, 2008 7.560 8.250 7.560 7.900 167,426 +0.08(+1.02%)
Dec 02, 2008 7.820 8.130 7.800 7.820 552,584 +0.07(+0.90%)
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.