Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2010 | 16.26 | 16.26 | 16.26 | 3,100 | +0.24(+1.51%) | |
| Oct 19, 2010 | 16.02 | 16.02 | 16.02 | 6,000 | -0.18(-1.11%) | |
| Oct 15, 2010 | 16.20 | 16.20 | 16.20 | 2,500 | -0.33(-1.98%) | |
| Oct 14, 2010 | 16.53 | 16.53 | 16.53 | 16.53 | 2,700 | +0.46(+2.86%) |
| Oct 12, 2010 | 16.07 | 16.07 | 16.07 | 3,600 | +0.19(+1.19%) | |
| Oct 07, 2010 | 15.88 | 15.88 | 15.88 | 0 | -0.19(-1.20%) | |
| Oct 05, 2010 | 16.07 | 16.07 | 16.07 | 3,200 | +0.73(+4.74%) | |
| Sep 30, 2010 | 15.35 | 15.35 | 15.35 | 2,800 | +0.29(+1.91%) | |
| Sep 27, 2010 | 15.06 | 15.06 | 15.06 | 1,100 | -0.30(-1.93%) | |
| Sep 24, 2010 | 15.36 | 15.36 | 15.36 | 15.36 | 16,050 | +0.17(+1.12%) |
| Sep 23, 2010 | 15.22 | 15.22 | 15.19 | 15.19 | 7,200 | -0.08(-0.53%) |
| Sep 20, 2010 | 15.27 | 15.27 | 15.27 | 5,500 | -0.26(-1.68%) | |
| Sep 17, 2010 | 15.48 | 15.53 | 15.46 | 15.53 | 5,050 | +0.15(+0.94%) |
| Sep 14, 2010 | 15.38 | 15.38 | 15.38 | 2,600 | +0.81(+5.59%) | |
| Sep 09, 2010 | 14.57 | 14.57 | 14.57 | 175 | +0.10(+0.68%) | |
| Sep 08, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 3,700 | +0.06(+0.45%) |
| Sep 07, 2010 | 14.40 | 14.40 | 14.40 | 14.40 | 6,800 | +0.48(+3.41%) |
| Sep 01, 2010 | 13.93 | 13.93 | 13.93 | 4,000 | +0.32(+2.34%) | |
| Aug 31, 2010 | 13.61 | 13.61 | 13.61 | 13.61 | 1,500 | -0.24(-1.75%) |
| Aug 30, 2010 | 13.85 | 13.85 | 13.85 | 13.85 | 3,850 | +0.38(+2.84%) |
| Aug 25, 2010 | 13.47 | 13.47 | 13.47 | 2,900 | -0.13(-0.98%) | |
| Aug 23, 2010 | 13.60 | 13.60 | 13.60 | 900 | -0.13(-0.93%) | |
| Aug 20, 2010 | 13.69 | 13.73 | 13.69 | 13.73 | 5,700 | -0.40(-2.81%) |
| Aug 10, 2010 | 14.13 | 14.13 | 14.13 | 4,500 | -0.14(-0.97%) | |
| Aug 09, 2010 | 14.30 | 14.30 | 14.27 | 14.27 | 1,700 | -0.21(-1.47%) |
| Jul 29, 2010 | 14.48 | 14.48 | 14.48 | 400 | +1.01(+7.48%) | |
| Jul 22, 2010 | 13.47 | 13.47 | 13.47 | 36,100 | -0.05(-0.37%) | |
| Jul 15, 2010 | 13.52 | 13.52 | 13.52 | 200 | +0.57(+4.42%) | |
| Jul 07, 2010 | 12.95 | 12.95 | 12.95 | 12.95 | 200 | -0.05(-0.36%) |
| Jul 06, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 21,200 | -0.40(-2.99%) |
| Jul 02, 2010 | 13.40 | 13.40 | 13.40 | 13.40 | 8,130 | -0.20(-1.50%) |
| Jun 29, 2010 | 13.60 | 13.60 | 13.60 | 0 | -1.12(-7.62%) | |
| Jun 15, 2010 | 14.72 | 14.72 | 14.72 | 4,000 | +0.47(+3.32%) | |
| Jun 14, 2010 | 14.25 | 14.25 | 14.25 | 14.25 | 1,542 | +0.61(+4.50%) |
| Jun 10, 2010 | 13.64 | 13.64 | 13.64 | 13.64 | 4,600 | -1.34(-8.95%) |
| Jun 03, 2010 | 14.98 | 14.98 | 14.98 | 14.98 | 522 | +0.53(+3.69%) |
| May 26, 2010 | 14.44 | 14.44 | 14.44 | 4,100 | +0.45(+3.20%) | |
| May 25, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 2,900 | -1.04(-6.94%) |
| May 20, 2010 | 15.04 | 15.04 | 15.04 | 0 | -0.62(-3.94%) | |
| May 19, 2010 | 15.85 | 16.00 | 15.56 | 15.65 | 184,000 | -0.02(-0.16%) |
| May 18, 2010 | 15.98 | 16.01 | 15.65 | 15.68 | 6,700 | -0.55(-3.37%) |
| May 10, 2010 | 16.22 | 16.22 | 16.22 | 9,800 | +0.91(+5.92%) | |
| May 07, 2010 | 15.32 | 15.32 | 15.32 | 15.32 | 8,000 | -1.98(-11.44%) |
| May 03, 2010 | 17.30 | 17.30 | 17.30 | 17.30 | 6,400 | -0.68(-3.79%) |
| Mar 31, 2010 | 17.98 | 17.98 | 17.98 | 17.98 | 10,100 | +0.07(+0.38%) |
| Mar 26, 2010 | 17.91 | 17.91 | 17.91 | 17.91 | 8,300 | +1.10(+6.54%) |
| Mar 08, 2010 | 16.81 | 16.81 | 16.81 | 4,000 | +1.79(+11.95%) | |
| Jan 27, 2010 | 15.02 | 15.02 | 15.02 | 15.02 | 3,300 | -1.42(-8.62%) |
| Jan 12, 2010 | 16.43 | 16.43 | 16.43 | 500 | -0.19(-1.17%) | |
| Jan 11, 2010 | 16.63 | 16.63 | 16.63 | 16.63 | 500 | -0.06(-0.38%) |
| Jan 05, 2010 | 16.69 | 16.69 | 16.69 | 0 | +1.08(+6.89%) | |
| Dec 21, 2009 | 15.62 | 15.62 | 15.62 | 15.62 | 300 | -0.17(-1.11%) |
| Nov 24, 2009 | 15.79 | 15.79 | 15.79 | 0 | +0.19(+1.21%) |
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.
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.
