Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2014 | 9.025 | 9.025 | 9.025 | 0 | +0.24(+2.77%) | |
| Oct 27, 2014 | 8.782 | 9.000 | 9.000 | 8.782 | 220 | -0.22(-2.42%) |
| Oct 24, 2014 | 9.000 | 9.000 | 9.000 | 9.000 | 415 | +0.15(+1.65%) |
| Oct 20, 2014 | 8.851 | 8.881 | 8.851 | 8.854 | 750 | +0.20(+2.31%) |
| Oct 14, 2014 | 8.654 | 8.654 | 8.654 | 8.654 | 300 | -0.33(-3.72%) |
| Oct 10, 2014 | 8.988 | 8.988 | 8.988 | 0 | -0.25(-2.67%) | |
| Oct 09, 2014 | 9.370 | 9.370 | 9.370 | 9.235 | 1,450 | -1.14(-11.01%) |
| Oct 06, 2014 | 10.38 | 10.38 | 10.38 | 0 | +0.16(+1.55%) | |
| Oct 03, 2014 | 10.22 | 10.22 | 10.22 | 10.22 | 1,492 | +0.14(+1.36%) |
| Oct 02, 2014 | 10.08 | 10.08 | 10.08 | 10.08 | 300 | -0.36(-3.42%) |
| Oct 01, 2014 | 10.44 | 10.44 | 10.44 | 10.44 | 110 | -0.04(-0.33%) |
| Sep 30, 2014 | 10.45 | 10.47 | 10.45 | 10.47 | 830 | +0.22(+2.12%) |
| Sep 26, 2014 | 10.26 | 10.26 | 10.26 | 0 | -0.09(-0.88%) | |
| Sep 25, 2014 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | -0.11(-1.05%) |
| Sep 24, 2014 | 10.50 | 10.51 | 10.43 | 10.46 | 5,500 | +0.00(+0.02%) |
| Sep 23, 2014 | 10.46 | 10.46 | 10.46 | 10.46 | 131 | -0.76(-6.79%) |
| Sep 11, 2014 | 11.22 | 11.22 | 11.22 | 0 | -0.48(-4.10%) | |
| Sep 05, 2014 | 11.70 | 11.70 | 11.70 | 80 | +0.29(+2.59%) | |
| Sep 02, 2014 | 11.40 | 11.40 | 11.40 | 50 | -0.08(-0.70%) | |
| Aug 29, 2014 | 11.48 | 11.48 | 11.48 | 0 | -0.02(-0.16%) | |
| Aug 28, 2014 | 11.50 | 11.50 | 11.50 | 11.50 | 275 | +0.18(+1.59%) |
| Aug 22, 2014 | 11.32 | 11.32 | 11.32 | 0 | +0.18(+1.63%) | |
| Aug 20, 2014 | 11.14 | 11.14 | 11.14 | 0 | +0.02(+0.17%) | |
| Aug 19, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 350 | +0.03(+0.24%) |
| Aug 18, 2014 | 10.88 | 10.88 | 11.09 | 1,650 | +0.21(+1.97%) | |
| Aug 12, 2014 | 10.88 | 10.88 | 10.88 | 0 | +0.23(+2.16%) | |
| Aug 08, 2014 | 10.65 | 10.65 | 10.65 | 25 | -0.03(-0.27%) | |
| Aug 06, 2014 | 10.68 | 10.68 | 10.68 | 1 | -0.22(-2.03%) | |
| Jul 31, 2014 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.06(-0.54%) |
| Jul 28, 2014 | 10.96 | 10.96 | 10.96 | 0 | -0.04(-0.38%) | |
| Jul 24, 2014 | 11.00 | 11.00 | 11.00 | 0 | -0.02(-0.22%) | |
| Jul 23, 2014 | 11.02 | 11.02 | 11.02 | 11.02 | 100 | -0.01(-0.11%) |
| Jul 14, 2014 | 11.04 | 11.04 | 11.04 | 0 | -0.40(-3.47%) | |
| Jul 08, 2014 | 11.43 | 11.43 | 11.43 | 0 | -0.42(-3.53%) | |
| Jul 03, 2014 | 11.85 | 11.85 | 11.85 | 70 | +0.12(+0.98%) | |
| Jul 02, 2014 | 11.74 | 11.74 | 11.74 | 11.74 | 100 | +0.39(+3.41%) |
| Jun 27, 2014 | 11.35 | 11.35 | 11.35 | 0 | +0.12(+1.06%) | |
| Jun 25, 2014 | 11.23 | 11.23 | 11.23 | 0 | -0.28(-2.42%) | |
| Jun 24, 2014 | 11.51 | 11.51 | 11.51 | 11.51 | 2,000 | -0.55(-4.55%) |
| Jun 23, 2014 | 12.06 | 12.06 | 12.06 | 12.06 | 415 | +0.07(+0.55%) |
| Jun 20, 2014 | 11.99 | 11.99 | 11.99 | 11.99 | 830 | -0.08(-0.68%) |
| Jun 17, 2014 | 12.07 | 12.07 | 12.07 | 0 | -0.03(-0.28%) | |
| Jun 09, 2014 | 12.11 | 12.11 | 12.11 | 0 | +0.54(+4.64%) | |
| May 20, 2014 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.39(+3.45%) |
| Apr 21, 2014 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | -0.09(-0.83%) |
| Apr 17, 2014 | 11.28 | 11.28 | 11.28 | 0 | -0.58(-4.93%) | |
| Apr 02, 2014 | 11.86 | 11.86 | 11.86 | 0 | +0.17(+1.41%) | |
| Apr 01, 2014 | 11.61 | 11.70 | 11.61 | 11.70 | 3,415 | +0.06(+0.51%) |
| Mar 28, 2014 | 11.64 | 11.64 | 11.64 | 11.64 | 21,153 | +0.18(+1.55%) |
| Mar 26, 2014 | 11.46 | 11.46 | 11.46 | 0 | +0.33(+2.98%) | |
| Mar 25, 2014 | 11.13 | 11.13 | 11.13 | 11.13 | 5,880 | +0.13(+1.15%) |
| Mar 24, 2014 | 11.00 | 11.00 | 11.00 | 11.00 | 31,250 | +0.54(+5.15%) |
| Mar 17, 2014 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | -0.01(-0.05%) |
| Mar 13, 2014 | 10.47 | 10.47 | 10.47 | 0 | +0.06(+0.55%) | |
| Mar 12, 2014 | 10.48 | 10.48 | 10.41 | 10.41 | 3,300 | -0.14(-1.29%) |
| Mar 10, 2014 | 10.55 | 10.55 | 10.55 | 30 | -0.28(-2.58%) | |
| Mar 06, 2014 | 10.83 | 10.83 | 10.83 | 0 | +0.07(+0.69%) | |
| Mar 05, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 55,600 | +0.45(+4.38%) |
| Mar 03, 2014 | 10.30 | 10.30 | 10.30 | 20 | -0.02(-0.16%) | |
| Feb 28, 2014 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.04(+0.34%) |
| Feb 27, 2014 | 10.25 | 10.28 | 10.23 | 10.28 | 123,583 | +0.13(+1.25%) |
| Feb 25, 2014 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | -0.01(-0.08%) |
| Feb 20, 2014 | 10.17 | 10.17 | 10.17 | 0 | +0.03(+0.29%) | |
| Feb 10, 2014 | 10.14 | 10.14 | 10.14 | 40 | +0.01(+0.10%) | |
| Feb 06, 2014 | 10.13 | 10.13 | 10.13 | 10 | -0.13(-1.31%) | |
| Feb 04, 2014 | 10.26 | 10.26 | 10.26 | 0 | +0.31(+3.10%) | |
| Jan 31, 2014 | 9.952 | 9.952 | 9.952 | 9.952 | 0 | -0.38(-3.67%) |
| Jan 30, 2014 | 10.40 | 10.40 | 10.33 | 10.33 | 3,000 | -0.76(-6.86%) |
| Jan 28, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | -0.12(-1.09%) |
| Jan 27, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 300 | -0.20(-1.71%) |
| Jan 24, 2014 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | -0.56(-4.70%) |
| Jan 22, 2014 | 11.97 | 11.97 | 11.97 | 260 | -0.06(-0.48%) | |
| Jan 17, 2014 | 12.03 | 12.03 | 12.03 | 12.03 | 2,225 | +0.18(+1.56%) |
| Jan 10, 2014 | 11.85 | 11.85 | 11.85 | 0 | -0.23(-1.94%) | |
| Jan 08, 2014 | 12.08 | 12.08 | 12.08 | 0 | +0.06(+0.49%) | |
| Jan 07, 2014 | 12.03 | 12.03 | 12.02 | 12.02 | 200 | -0.24(-1.96%) |
| Jan 03, 2014 | 12.26 | 12.26 | 12.26 | 25 | -0.27(-2.13%) | |
| Dec 30, 2013 | 12.53 | 12.53 | 12.53 | 12.53 | 77 | +0.18(+1.48%) |
| Dec 27, 2013 | 12.35 | 12.35 | 12.35 | 12.35 | 950 | +0.21(+1.70%) |
| Dec 17, 2013 | 12.14 | 12.14 | 12.14 | 0 | -0.12(-0.96%) | |
| Dec 16, 2013 | 12.25 | 12.26 | 12.25 | 12.26 | 500 | +0.45(+3.77%) |
| Dec 12, 2013 | 11.81 | 11.81 | 11.81 | 0 | -0.17(-1.45%) | |
| Dec 10, 2013 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.02(+0.14%) |
| Dec 04, 2013 | 11.97 | 11.97 | 11.97 | 0 | -1.43(-10.67%) | |
| Dec 02, 2013 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.22(-1.61%) |
| Nov 29, 2013 | 13.65 | 13.65 | 13.62 | 13.62 | 3,300 | -0.43(-3.09%) |
| Nov 18, 2013 | 14.05 | 14.05 | 14.05 | 0 | +0.45(+3.31%) | |
| Nov 15, 2013 | 13.60 | 13.60 | 13.60 | 13.60 | 300 | +0.25(+1.85%) |
| Nov 14, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 200 | -0.03(-0.22%) |
| Nov 11, 2013 | 13.38 | 13.38 | 13.38 | 0 | +0.38(+2.90%) | |
| Nov 08, 2013 | 13.01 | 13.01 | 13.01 | 13.01 | 200 | -0.06(-0.47%) |
| Nov 06, 2013 | 13.07 | 13.07 | 13.07 | 1,000 | +0.13(+0.97%) |
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.
