Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2022 | 4.310 | 297 | +0.01(+0.23%) | |||
| Oct 12, 2022 | 4.300 | 0 | +0.07(+1.65%) | |||
| Oct 11, 2022 | 4.230 | 4.230 | 4.230 | 4.230 | 285 | -0.20(-4.51%) |
| Sep 29, 2022 | 4.430 | 20 | -0.10(-2.21%) | |||
| Sep 28, 2022 | 4.318 | 4.530 | 4.318 | 4.530 | 200 | +0.03(+0.67%) |
| Sep 26, 2022 | 4.500 | 0 | -0.17(-3.64%) | |||
| Sep 02, 2022 | 4.670 | 0 | -0.05(-1.06%) | |||
| Aug 30, 2022 | 4.720 | 0 | -0.20(-4.07%) | |||
| Aug 26, 2022 | 4.920 | 0 | -0.27(-5.20%) | |||
| Aug 12, 2022 | 5.190 | 1 | +0.04(+0.82%) | |||
| Aug 11, 2022 | 5.180 | 5.180 | 5.148 | 5.148 | 1,450 | +0.07(+1.46%) |
| Aug 10, 2022 | 5.082 | 5.082 | 5.074 | 5.074 | 1,600 | +0.08(+1.68%) |
| Aug 09, 2022 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | +0.02(+0.40%) |
| Aug 03, 2022 | 4.970 | 0 | -0.04(-0.80%) | |||
| Jul 21, 2022 | 5.010 | 0 | +0.27(+5.70%) | |||
| Jul 13, 2022 | 4.740 | 0 | -0.03(-0.63%) | |||
| Jul 05, 2022 | 4.770 | 0 | -0.39(-7.56%) | |||
| Jun 28, 2022 | 5.160 | 0 | +0.30(+6.17%) | |||
| Jun 22, 2022 | 4.860 | 0 | +0.11(+2.32%) | |||
| Jun 17, 2022 | 4.750 | 1 | -0.01(-0.21%) | |||
| Jun 16, 2022 | 4.790 | 4.800 | 4.760 | 4.760 | 2,800 | -0.32(-6.30%) |
| Jun 14, 2022 | 5.080 | 0 | -0.19(-3.61%) | |||
| Jun 13, 2022 | 5.270 | 5.270 | 5.221 | 5.270 | 5,000 | -0.01(-0.17%) |
| Jun 10, 2022 | 5.279 | 5.279 | 5.279 | 5.279 | 600 | -0.29(-5.22%) |
| Jun 08, 2022 | 5.570 | 0 | +0.21(+3.92%) | |||
| May 27, 2022 | 5.360 | 0 | -0.01(-0.19%) | |||
| May 26, 2022 | 5.270 | 5.370 | 5.270 | 5.370 | 238 | +0.17(+3.37%) |
| May 20, 2022 | 5.195 | 0 | -0.04(-0.67%) | |||
| May 19, 2022 | 5.250 | 5.250 | 5.230 | 5.230 | 300 | +0.05(+0.97%) |
| May 09, 2022 | 5.180 | 0 | -0.24(-4.43%) | |||
| May 05, 2022 | 5.420 | 0 | -0.24(-4.24%) | |||
| Apr 29, 2022 | 5.660 | 0 | +0.09(+1.62%) | |||
| Apr 26, 2022 | 5.570 | 0 | -0.62(-9.99%) | |||
| Apr 22, 2022 | 6.188 | 0 | -0.15(-2.40%) | |||
| Apr 21, 2022 | 6.340 | 6.340 | 6.340 | 6.340 | 200 | +0.18(+2.92%) |
| Apr 14, 2022 | 6.160 | 0 | +0.72(+13.24%) | |||
| Mar 15, 2022 | 5.440 | 0 | -0.20(-3.55%) | |||
| Mar 11, 2022 | 5.640 | 0 | -0.01(-0.18%) | |||
| Mar 02, 2022 | 5.650 | 0 | +0.12(+2.13%) | |||
| Feb 25, 2022 | 5.532 | 0 | -0.01(-0.14%) | |||
| Feb 23, 2022 | 5.540 | 13 | -0.05(-0.89%) | |||
| Feb 18, 2022 | 5.590 | 0 | -0.21(-3.62%) | |||
| Feb 15, 2022 | 5.800 | 0 | -0.10(-1.76%) | |||
| Feb 10, 2022 | 5.904 | 0 | +0.08(+1.44%) | |||
| Feb 07, 2022 | 5.820 | 0 | +0.12(+2.11%) | |||
| Jan 31, 2022 | 5.700 | 0 | +0.10(+1.79%) | |||
| Jan 28, 2022 | 5.660 | 5.660 | 5.582 | 5.600 | 707 | -0.57(-9.30%) |
| Jan 21, 2022 | 6.174 | 0 | -0.03(-0.42%) | |||
| Jan 20, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 102 | -0.17(-2.67%) |
| Jan 19, 2022 | 6.370 | 6.370 | 6.370 | 6.370 | 100 | -0.16(-2.45%) |
| Jan 12, 2022 | 6.530 | 0 | +0.11(+1.71%) | |||
| Jan 06, 2022 | 6.420 | 6.420 | 6.420 | 0 | -0.07(-1.08%) | |
| Jan 05, 2022 | 6.490 | 6.490 | 6.490 | 6.490 | 100 | +0.17(+2.69%) |
| Dec 28, 2021 | 6.320 | 6.320 | 6.320 | 0 | +0.04(+0.64%) | |
| Dec 22, 2021 | 6.280 | 6.280 | 6.280 | 0 | +0.13(+2.11%) | |
| Dec 20, 2021 | 6.150 | 6.150 | 6.150 | 0 | -0.25(-3.91%) | |
| Dec 16, 2021 | 6.400 | 6.400 | 6.400 | 0 | +0.09(+1.43%) | |
| Dec 13, 2021 | 6.310 | 6.310 | 6.310 | 0 | -0.07(-1.10%) | |
| Dec 09, 2021 | 6.380 | 6.380 | 6.380 | 0 | -0.01(-0.16%) | |
| Dec 08, 2021 | 6.390 | 6.390 | 6.390 | 6.390 | 200 | -0.07(-1.08%) |
| Dec 07, 2021 | 6.460 | 6.460 | 6.460 | 6.460 | 100 | +0.06(+0.94%) |
| Dec 06, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 100 | +0.26(+4.23%) |
| Dec 03, 2021 | 6.140 | 6.260 | 6.140 | 6.140 | 200 | -0.04(-0.65%) |
| Dec 01, 2021 | 6.180 | 6.180 | 6.180 | 0 | +0.23(+3.87%) | |
| Nov 30, 2021 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | -0.29(-4.65%) |
| Nov 26, 2021 | 6.240 | 6.240 | 6.240 | 0 | -0.23(-3.55%) | |
| Nov 17, 2021 | 6.470 | 6.470 | 6.470 | 15 | +0.07(+1.09%) | |
| Nov 15, 2021 | 6.400 | 6.400 | 6.400 | 10 | -0.16(-2.44%) | |
| Nov 12, 2021 | 6.560 | 6.560 | 6.560 | 6.560 | 900 | -0.02(-0.30%) |
| Nov 10, 2021 | 6.580 | 6.580 | 6.580 | 0 | +0.08(+1.23%) | |
| Nov 09, 2021 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | -0.01(-0.15%) |
| Nov 08, 2021 | 6.560 | 6.570 | 6.510 | 6.510 | 500 | -0.05(-0.76%) |
| Nov 04, 2021 | 6.560 | 6.560 | 6.560 | 0 | +0.15(+2.34%) |
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.
