Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2021 | 6.255 | 6.255 | 6.255 | 86 | -0.07(-1.18%) | |
| Oct 22, 2021 | 6.330 | 6.330 | 6.330 | 0 | +0.02(+0.32%) | |
| Oct 20, 2021 | 6.310 | 6.310 | 6.310 | 31 | +0.12(+1.95%) | |
| Oct 19, 2021 | 6.189 | 6.189 | 6.189 | 6.189 | 300 | +0.02(+0.32%) |
| Oct 15, 2021 | 6.170 | 6.170 | 6.170 | 0 | +0.04(+0.65%) | |
| Oct 12, 2021 | 6.130 | 6.130 | 6.130 | 0 | -0.02(-0.33%) | |
| Oct 07, 2021 | 6.150 | 6.150 | 6.150 | 7 | +0.10(+1.65%) | |
| Oct 06, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 100 | -0.05(-0.82%) |
| Oct 05, 2021 | 6.100 | 6.100 | 6.100 | 6.100 | 186 | -0.07(-1.13%) |
| Oct 04, 2021 | 6.170 | 6.170 | 6.170 | 6.170 | 307 | +0.10(+1.68%) |
| Oct 01, 2021 | 6.068 | 6.068 | 6.068 | 6.068 | 500 | -0.20(-3.22%) |
| Sep 30, 2021 | 6.270 | 6.300 | 6.270 | 6.270 | 701 | +0.09(+1.46%) |
| Sep 29, 2021 | 6.170 | 6.180 | 6.170 | 6.180 | 700 | +0.07(+1.15%) |
| Sep 28, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 100 | +0.05(+0.83%) |
| Sep 24, 2021 | 6.060 | 6.060 | 6.060 | 0 | +0.31(+5.39%) | |
| Sep 21, 2021 | 5.750 | 5.750 | 5.750 | 0 | -0.02(-0.35%) | |
| Sep 20, 2021 | 5.940 | 5.940 | 5.720 | 5.770 | 1,700 | -0.25(-4.15%) |
| Sep 17, 2021 | 5.960 | 6.020 | 5.960 | 6.020 | 900 | +0.13(+2.21%) |
| Sep 09, 2021 | 5.890 | 5.890 | 5.890 | 25 | +0.31(+5.56%) | |
| Aug 19, 2021 | 5.580 | 5.580 | 5.580 | 0 | -0.15(-2.62%) | |
| Aug 17, 2021 | 5.730 | 5.730 | 5.730 | 0 | -0.17(-2.88%) | |
| Aug 16, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 200 | -0.01(-0.17%) |
| Aug 11, 2021 | 5.910 | 5.910 | 5.910 | 0 | +0.02(+0.34%) | |
| Aug 09, 2021 | 5.890 | 5.890 | 5.890 | 0 | -0.03(-0.51%) | |
| Aug 06, 2021 | 5.930 | 5.930 | 5.920 | 5.920 | 500 | -0.03(-0.50%) |
| Aug 05, 2021 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.03(+0.45%) |
| Aug 04, 2021 | 5.924 | 5.955 | 5.924 | 5.924 | 2,000 | -0.09(-1.44%) |
| Aug 03, 2021 | 6.010 | 6.010 | 6.010 | 6.010 | 200 | +0.08(+1.31%) |
| Jul 28, 2021 | 5.932 | 5.932 | 5.932 | 0 | -0.18(-2.91%) | |
| Jul 26, 2021 | 6.110 | 6.110 | 6.110 | 0 | +0.00(+0.00%) | |
| Jul 23, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 100 | +0.04(+0.66%) |
| Jul 22, 2021 | 6.070 | 6.070 | 6.070 | 6.070 | 201 | +0.00(+0.00%) |
| Jul 21, 2021 | 6.080 | 6.080 | 6.070 | 6.070 | 300 | -0.02(-0.33%) |
| Jul 16, 2021 | 6.090 | 6.090 | 6.090 | 0 | -0.02(-0.33%) | |
| Jul 15, 2021 | 6.110 | 6.110 | 6.110 | 6.110 | 100 | -0.18(-2.85%) |
| Jul 12, 2021 | 6.290 | 6.290 | 6.290 | 0 | +0.02(+0.31%) | |
| Jul 09, 2021 | 6.270 | 6.270 | 6.200 | 6.270 | 300 | +0.07(+1.13%) |
| Jul 08, 2021 | 6.200 | 6.200 | 6.200 | 6.200 | 402 | -0.19(-3.00%) |
| Jul 06, 2021 | 6.392 | 6.392 | 6.392 | 0 | -0.04(-0.59%) | |
| Jul 02, 2021 | 6.430 | 6.430 | 6.430 | 6.430 | 292 | -0.52(-7.48%) |
| Jul 01, 2021 | 6.950 | 6.950 | 6.950 | 6.950 | 101 | +0.55(+8.59%) |
| Jun 30, 2021 | 6.410 | 6.410 | 6.390 | 6.400 | 9,510 | -0.24(-3.60%) |
| Jun 28, 2021 | 6.639 | 6.639 | 6.639 | 0 | +0.21(+3.25%) | |
| Jun 23, 2021 | 6.430 | 6.430 | 6.430 | 0 | +0.21(+3.38%) | |
| Jun 22, 2021 | 6.170 | 6.220 | 6.150 | 6.220 | 700 | +0.04(+0.65%) |
| Jun 21, 2021 | 6.180 | 6.180 | 6.180 | 6.180 | 100 | +0.03(+0.49%) |
| Jun 18, 2021 | 6.150 | 6.150 | 6.150 | 6.150 | 100 | -0.10(-1.60%) |
| Jun 17, 2021 | 6.250 | 6.250 | 6.250 | 6.250 | 116 | -0.04(-0.64%) |
| Jun 14, 2021 | 6.290 | 6.290 | 6.290 | 0 | -0.09(-1.44%) | |
| Jun 10, 2021 | 6.382 | 6.382 | 6.382 | 0 | -0.15(-2.30%) | |
| Jun 08, 2021 | 6.532 | 6.532 | 6.532 | 12 | -0.08(-1.18%) | |
| Jun 07, 2021 | 6.610 | 6.610 | 6.610 | 6.610 | 500 | +0.16(+2.48%) |
| Jun 04, 2021 | 6.450 | 6.450 | 6.430 | 6.450 | 500 | +0.04(+0.66%) |
| Jun 02, 2021 | 6.408 | 6.408 | 6.408 | 0 | +0.09(+1.42%) | |
| May 28, 2021 | 6.318 | 6.318 | 6.318 | 0 | +0.10(+1.58%) | |
| May 27, 2021 | 6.220 | 6.220 | 6.220 | 6.220 | 200 | -0.03(-0.55%) |
| May 25, 2021 | 6.255 | 6.255 | 6.255 | 0 | +0.00(+0.07%) | |
| May 21, 2021 | 6.250 | 6.250 | 6.250 | 40 | +0.00(+0.07%) | |
| May 17, 2021 | 6.245 | 6.245 | 6.245 | 0 | +0.03(+0.41%) | |
| May 14, 2021 | 6.150 | 6.220 | 6.110 | 6.220 | 701 | +0.07(+1.14%) |
| May 11, 2021 | 6.150 | 6.150 | 6.150 | 0 | -0.06(-0.97%) | |
| May 10, 2021 | 6.210 | 6.210 | 6.210 | 6.210 | 250 | +0.02(+0.32%) |
| May 07, 2021 | 6.190 | 6.190 | 6.190 | 6.190 | 315 | +0.08(+1.31%) |
| May 06, 2021 | 6.260 | 6.260 | 6.110 | 6.110 | 1,300 | -0.19(-3.02%) |
| May 03, 2021 | 6.300 | 6.300 | 6.300 | 0 | +0.23(+3.79%) | |
| Apr 30, 2021 | 6.070 | 6.070 | 6.070 | 30 | +0.00(+0.00%) | |
| Apr 28, 2021 | 6.070 | 6.070 | 6.070 | 0 | +0.08(+1.34%) | |
| Apr 27, 2021 | 5.990 | 5.990 | 5.990 | 1 | +0.00(+0.00%) | |
| Apr 22, 2021 | 5.990 | 5.990 | 5.990 | 0 | -0.00(-0.08%) | |
| Apr 21, 2021 | 5.995 | 5.995 | 5.995 | 5.995 | 350 | +0.06(+1.09%) |
| Apr 20, 2021 | 5.930 | 5.930 | 5.930 | 5.930 | 100 | -0.02(-0.30%) |
| Apr 15, 2021 | 5.948 | 5.948 | 5.948 | 0 | -0.04(-0.70%) | |
| Apr 14, 2021 | 5.990 | 5.990 | 5.990 | 11 | +0.00(+0.00%) | |
| Apr 13, 2021 | 5.920 | 5.990 | 5.920 | 5.990 | 847 | +0.01(+0.18%) |
| Apr 12, 2021 | 5.950 | 5.979 | 5.950 | 5.979 | 1,013 | +0.08(+1.35%) |
| Apr 09, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.10(+1.72%) |
| Apr 08, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 111 | -0.04(-0.68%) |
| Apr 07, 2021 | 5.848 | 5.848 | 5.840 | 5.840 | 700 | -0.03(-0.51%) |
| Apr 06, 2021 | 5.870 | 5.870 | 5.870 | 16 | +0.00(+0.00%) | |
| Mar 31, 2021 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 5.870 | 5.870 | 5.870 | 10 | +0.00(+0.00%) | |
| Mar 29, 2021 | 5.870 | 5.870 | 5.870 | 2 | +0.00(+0.00%) | |
| Mar 26, 2021 | 5.870 | 5.870 | 5.870 | 5 | +0.00(+0.00%) | |
| Mar 25, 2021 | 5.870 | 5.870 | 5.840 | 5.870 | 300 | +0.02(+0.34%) |
| Mar 24, 2021 | 5.880 | 5.880 | 5.850 | 5.850 | 2,201 | +0.08(+1.39%) |
| Mar 23, 2021 | 5.830 | 5.830 | 5.770 | 5.770 | 800 | -0.14(-2.37%) |
| Mar 22, 2021 | 5.910 | 5.910 | 5.910 | 5.910 | 800 | +0.03(+0.51%) |
| Mar 19, 2021 | 5.860 | 5.880 | 5.860 | 5.880 | 400 | -0.08(-1.34%) |
| Mar 18, 2021 | 6.010 | 6.010 | 5.960 | 5.960 | 720 | -0.04(-0.67%) |
| Mar 17, 2021 | 5.860 | 6.060 | 5.860 | 6.000 | 935 | +0.17(+2.92%) |
| Mar 16, 2021 | 5.830 | 5.830 | 5.830 | 5.830 | 600 | -0.06(-1.02%) |
| Mar 12, 2021 | 5.890 | 5.890 | 5.890 | 0 | +0.14(+2.43%) | |
| Mar 11, 2021 | 5.750 | 5.750 | 5.750 | 5.750 | 100 | -0.01(-0.17%) |
| Mar 10, 2021 | 5.760 | 5.818 | 5.760 | 5.760 | 602 | +0.37(+6.80%) |
| Mar 05, 2021 | 5.393 | 5.393 | 5.393 | 0 | +0.09(+1.76%) | |
| Mar 04, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 512 | -0.17(-3.11%) |
| Mar 03, 2021 | 5.470 | 5.470 | 5.470 | 5.470 | 100 | -0.02(-0.37%) |
| Mar 02, 2021 | 5.490 | 5.497 | 5.490 | 5.490 | 750 | -0.04(-0.71%) |
| Mar 01, 2021 | 5.530 | 5.530 | 5.530 | 62 | +0.00(+0.00%) | |
| Feb 25, 2021 | 5.530 | 5.530 | 5.530 | 0 | +0.05(+0.91%) | |
| Feb 24, 2021 | 5.480 | 5.520 | 5.480 | 5.480 | 500 | +0.00(+0.00%) |
| Feb 23, 2021 | 5.520 | 5.520 | 5.480 | 5.480 | 2,315 | -0.14(-2.49%) |
| Feb 22, 2021 | 5.620 | 5.620 | 5.620 | 5.620 | 400 | +0.17(+3.12%) |
| Feb 19, 2021 | 5.450 | 5.450 | 5.450 | 5.450 | 500 | -0.05(-0.91%) |
| Feb 18, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 4,002 | +0.02(+0.36%) |
| Feb 17, 2021 | 5.480 | 5.480 | 5.480 | 5.480 | 350 | -0.01(-0.18%) |
| Feb 16, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | -0.06(-1.08%) |
| Feb 11, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Feb 10, 2021 | 5.620 | 5.620 | 5.550 | 5.550 | 550 | -0.04(-0.72%) |
| Feb 09, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 500 | -0.05(-0.94%) |
| Feb 08, 2021 | 5.643 | 5.643 | 5.643 | 5.643 | 177 | +0.08(+1.50%) |
| Feb 05, 2021 | 5.560 | 5.560 | 5.560 | 1 | +0.00(+0.00%) | |
| Feb 04, 2021 | 5.560 | 5.560 | 5.560 | 5.560 | 400 | +0.06(+1.09%) |
| Feb 03, 2021 | 5.450 | 5.500 | 5.450 | 5.500 | 10,100 | +0.22(+4.17%) |
| Feb 02, 2021 | 5.280 | 5.280 | 5.280 | 25 | +0.00(+0.00%) | |
| Feb 01, 2021 | 5.280 | 5.280 | 5.280 | 5.280 | 600 | -0.03(-0.56%) |
| Jan 29, 2021 | 5.316 | 5.323 | 5.280 | 5.310 | 2,200 | +0.03(+0.57%) |
| Jan 28, 2021 | 5.240 | 5.280 | 5.240 | 5.280 | 700 | +0.23(+4.55%) |
| Jan 27, 2021 | 5.090 | 5.160 | 5.010 | 5.050 | 29,492 | +0.05(+1.00%) |
| Jan 26, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | -0.03(-0.60%) |
| Jan 21, 2021 | 5.030 | 5.030 | 5.030 | 0 | +0.06(+1.21%) | |
| Jan 19, 2021 | 4.970 | 4.970 | 4.970 | 0 | +0.02(+0.40%) | |
| Jan 15, 2021 | 4.950 | 4.950 | 4.950 | 2 | +0.00(+0.00%) | |
| Jan 14, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 115 | -0.10(-1.98%) |
| Jan 13, 2021 | 5.050 | 5.050 | 5.050 | 5.050 | 100 | +0.42(+9.07%) |
| Jan 12, 2021 | 4.630 | 4.630 | 4.630 | 20 | +0.00(+0.00%) | |
| Jan 06, 2021 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Dec 31, 2020 | 4.630 | 4.630 | 4.630 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 4.630 | 4.630 | 4.630 | 2 | +0.00(+0.00%) | |
| Dec 29, 2020 | 4.630 | 4.630 | 4.630 | 4.630 | 700 | +0.37(+8.69%) |
| Dec 17, 2020 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
| Nov 24, 2020 | 4.260 | 4.260 | 4.260 | 0 | -0.12(-2.74%) | |
| Nov 13, 2020 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 4.410 | 4.410 | 4.380 | 4.380 | 600 | -0.07(-1.57%) |
| Nov 11, 2020 | 4.450 | 4.450 | 4.450 | 1 | +0.00(+0.00%) | |
| Nov 05, 2020 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) |
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.
