Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 26, 2015 | 4.015 | 4.015 | 4.015 | 0 | +0.00(+0.04%) | |
| Oct 20, 2015 | 4.013 | 4.013 | 4.013 | 50 | -0.17(-4.10%) | |
| Oct 09, 2015 | 4.185 | 4.185 | 4.185 | 0 | +0.15(+3.72%) | |
| Sep 24, 2015 | 4.035 | 4.035 | 4.035 | 0 | -0.42(-9.38%) | |
| Sep 02, 2015 | 4.453 | 4.453 | 4.453 | 0 | -0.06(-1.22%) | |
| Sep 01, 2015 | 4.515 | 4.515 | 4.508 | 4.508 | 500 | +0.26(+6.08%) |
| Aug 26, 2015 | 4.250 | 4.250 | 4.250 | 0 | +0.26(+6.43%) | |
| Aug 24, 2015 | 3.993 | 3.993 | 3.993 | 0 | -0.56(-12.35%) | |
| Aug 17, 2015 | 4.556 | 4.556 | 4.556 | 0 | -0.14(-3.04%) | |
| Jul 30, 2015 | 4.699 | 4.699 | 4.699 | 0 | +0.37(+8.54%) | |
| Jul 27, 2015 | 4.329 | 4.329 | 4.329 | 0 | -0.34(-7.30%) | |
| Jul 21, 2015 | 4.670 | 4.670 | 4.670 | 0 | +0.01(+0.14%) | |
| Jul 20, 2015 | 4.664 | 4.664 | 4.664 | 4.664 | 5,000 | -0.01(-0.20%) |
| Jul 14, 2015 | 4.673 | 4.673 | 4.673 | 0 | +0.28(+6.40%) | |
| Jul 09, 2015 | 4.392 | 4.392 | 4.392 | 0 | +0.17(+4.10%) | |
| Jul 08, 2015 | 4.223 | 4.223 | 4.219 | 4.219 | 950 | -0.35(-7.72%) |
| Jul 06, 2015 | 4.572 | 4.572 | 4.572 | 0 | -0.07(-1.48%) | |
| Jun 30, 2015 | 4.641 | 4.641 | 4.641 | 0 | -0.65(-12.27%) | |
| Jun 17, 2015 | 5.290 | 5.290 | 5.290 | 0 | +0.05(+1.03%) | |
| Jun 16, 2015 | 5.236 | 5.236 | 5.236 | 5.236 | 5,100 | -0.25(-4.58%) |
| Jun 10, 2015 | 5.487 | 5.487 | 5.487 | 37,000 | +0.15(+2.85%) | |
| Jun 05, 2015 | 5.335 | 5.335 | 5.335 | 0 | -0.11(-2.05%) | |
| Jun 04, 2015 | 5.447 | 5.447 | 5.447 | 5.447 | 100 | -0.09(-1.57%) |
| Jun 01, 2015 | 5.534 | 5.534 | 5.534 | 0 | -0.09(-1.58%) | |
| May 29, 2015 | 5.622 | 5.622 | 5.622 | 5.622 | 8,100 | -0.01(-0.09%) |
| May 27, 2015 | 5.628 | 5.628 | 5.628 | 0 | -0.03(-0.58%) | |
| May 26, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 130 | -0.23(-3.84%) |
| May 22, 2015 | 5.886 | 5.886 | 5.886 | 0 | -0.00(-0.03%) | |
| May 20, 2015 | 5.888 | 5.888 | 5.888 | 0 | -0.63(-9.62%) | |
| Apr 29, 2015 | 6.514 | 6.514 | 6.514 | 70 | +0.13(+2.07%) | |
| Apr 27, 2015 | 6.382 | 6.382 | 6.382 | 0 | +0.05(+0.85%) | |
| Apr 21, 2015 | 6.328 | 6.328 | 6.328 | 0 | -0.26(-3.93%) | |
| Apr 06, 2015 | 6.587 | 6.587 | 6.587 | 0 | -0.03(-0.50%) | |
| Mar 30, 2015 | 6.620 | 6.620 | 6.620 | 0 | +0.37(+5.98%) | |
| Mar 19, 2015 | 6.247 | 6.247 | 6.247 | 0 | +0.02(+0.26%) | |
| Mar 09, 2015 | 6.230 | 6.230 | 6.230 | 0 | -0.01(-0.19%) | |
| Feb 27, 2015 | 6.242 | 6.242 | 6.242 | 2,400 | -0.13(-2.09%) | |
| Feb 20, 2015 | 6.375 | 6.375 | 6.375 | 0 | -0.30(-4.44%) | |
| Feb 17, 2015 | 6.671 | 6.671 | 6.671 | 0 | +1.06(+18.92%) | |
| Jan 30, 2015 | 5.610 | 5.610 | 5.610 | 0 | -0.12(-2.15%) | |
| Jan 28, 2015 | 5.708 | 5.733 | 5.633 | 5.733 | 10,200 | -0.00(-0.03%) |
| Jan 26, 2015 | 5.735 | 5.735 | 5.735 | 0 | -0.03(-0.57%) | |
| Jan 22, 2015 | 5.767 | 5.767 | 5.767 | 0 | -0.44(-7.02%) | |
| Jan 15, 2015 | 6.203 | 6.203 | 6.203 | 0 | +0.06(+0.94%) | |
| Jan 14, 2015 | 6.100 | 6.145 | 6.100 | 6.145 | 2,000 | -0.25(-3.83%) |
| Jan 13, 2015 | 6.390 | 0 | +0.10(+1.59%) | |||
| Jan 12, 2015 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | -1.12(-15.07%) |
| Dec 30, 2014 | 7.406 | 7.406 | 7.406 | 0 | +0.12(+1.66%) | |
| Dec 29, 2014 | 7.285 | 7.285 | 7.285 | 7.285 | 690 | +0.23(+3.25%) |
| Dec 22, 2014 | 7.056 | 7.056 | 7.056 | 0 | -0.16(-2.27%) | |
| Dec 17, 2014 | 7.220 | 7.220 | 7.220 | 50 | +0.14(+1.98%) | |
| Dec 16, 2014 | 7.080 | 938 | +0.14(+2.07%) | |||
| Dec 15, 2014 | 6.936 | 6.936 | 6.936 | 6.936 | 200 | -0.15(-2.05%) |
| Dec 11, 2014 | 7.082 | 7.082 | 7.082 | 0 | -1.39(-16.45%) | |
| Dec 08, 2014 | 8.476 | 8.476 | 8.476 | 0 | -0.06(-0.69%) | |
| Dec 05, 2014 | 8.535 | 8.535 | 8.535 | 8.535 | 100 | -0.01(-0.06%) |
| Dec 03, 2014 | 8.540 | 8.540 | 8.540 | 0 | -0.30(-3.39%) | |
| Nov 20, 2014 | 8.840 | 8.840 | 8.840 | 0 | -0.22(-2.46%) | |
| Nov 17, 2014 | 9.063 | 9.063 | 9.063 | 0 | -0.18(-1.92%) | |
| Nov 12, 2014 | 9.240 | 9.240 | 9.240 | 20 | +0.06(+0.65%) | |
| Nov 10, 2014 | 9.180 | 9.180 | 9.180 | 0 | +0.00(+0.00%) | |
| Nov 07, 2014 | 9.180 | 9.180 | 9.180 | 9.180 | 100 | +0.15(+1.66%) |
| Nov 06, 2014 | 8.894 | 9.030 | 8.894 | 9.030 | 400 | +0.00(+0.06%) |
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.
