Financial News
AGF Management Limited (OP: AGFMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 2.690 | 2.690 | 2.690 | 0 | +0.06(+2.28%) | |
| Apr 17, 2020 | 2.630 | 2.630 | 2.630 | 0 | +0.00(+0.06%) | |
| Apr 13, 2020 | 2.628 | 2.628 | 2.628 | 0 | -0.05(-1.94%) | |
| Apr 09, 2020 | 2.680 | 2.713 | 2.680 | 2.680 | 2,100 | +0.35(+14.84%) |
| Apr 08, 2020 | 2.215 | 2.334 | 2.215 | 2.334 | 1,937 | +0.12(+5.34%) |
| Apr 07, 2020 | 2.216 | 2.216 | 2.216 | 2.216 | 450 | +0.14(+6.79%) |
| Apr 06, 2020 | 2.150 | 2.150 | 2.075 | 2.075 | 1,520 | -0.00(-0.02%) |
| Apr 03, 2020 | 2.060 | 2.075 | 2.060 | 2.075 | 1,300 | -0.15(-6.93%) |
| Apr 02, 2020 | 2.230 | 2.230 | 2.230 | 15 | +0.00(+0.00%) | |
| Mar 31, 2020 | 2.230 | 2.230 | 2.230 | 0 | +0.23(+11.78%) | |
| Mar 30, 2020 | 1.995 | 1.995 | 1.995 | 1.995 | 1,000 | -0.00(-0.25%) |
| Mar 27, 2020 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 | -0.21(-9.50%) |
| Mar 26, 2020 | 2.210 | 2.210 | 2.210 | 2.210 | 100 | +0.16(+7.80%) |
| Mar 25, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 100 | +0.25(+13.89%) |
| Mar 23, 2020 | 1.800 | 1.800 | 1.800 | 0 | -0.37(-17.24%) | |
| Mar 20, 2020 | 2.175 | 2.175 | 2.175 | 2.175 | 100 | -0.12(-5.02%) |
| Mar 18, 2020 | 2.290 | 2.290 | 2.290 | 0 | -1.24(-35.13%) | |
| Mar 11, 2020 | 3.530 | 3.530 | 3.530 | 0 | -0.06(-1.76%) | |
| Mar 10, 2020 | 3.593 | 3.593 | 3.593 | 3.593 | 125 | -0.37(-9.33%) |
| Mar 09, 2020 | 3.963 | 3.963 | 3.963 | 3.963 | 300 | -0.60(-13.09%) |
| Mar 04, 2020 | 4.560 | 4.560 | 4.560 | 0 | -0.08(-1.72%) | |
| Mar 03, 2020 | 4.640 | 4.640 | 4.640 | 4.640 | 100 | -0.25(-5.02%) |
| Feb 26, 2020 | 4.885 | 4.885 | 4.885 | 0 | -0.46(-8.69%) | |
| Feb 20, 2020 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
| Feb 18, 2020 | 5.300 | 5.300 | 5.300 | 0 | -0.03(-0.56%) | |
| Feb 13, 2020 | 5.330 | 5.330 | 5.330 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 5.330 | 5.330 | 5.330 | 0 | -0.05(-0.93%) | |
| Jan 28, 2020 | 5.380 | 5.380 | 5.380 | 0 | +0.65(+13.74%) | |
| Jan 24, 2020 | 4.730 | 4.730 | 4.730 | 0 | +0.00(+0.00%) | |
| Jan 21, 2020 | 4.730 | 4.730 | 4.730 | 0 | -0.15(-3.10%) | |
| Jan 14, 2020 | 4.881 | 4.881 | 4.881 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 4.881 | 4.881 | 4.881 | 0 | -0.05(-0.97%) | |
| Jan 06, 2020 | 4.929 | 4.929 | 4.929 | 0 | -0.03(-0.61%) | |
| Jan 03, 2020 | 4.960 | 4.960 | 4.960 | 20 | +0.00(+0.00%) | |
| Dec 31, 2019 | 4.960 | 4.960 | 4.960 | 0 | +0.10(+2.06%) | |
| Dec 30, 2019 | 4.860 | 4.860 | 4.860 | 4.860 | 2,100 | +0.01(+0.21%) |
| Dec 27, 2019 | 4.850 | 4.850 | 4.850 | 4.850 | 200 | +0.06(+1.36%) |
| Dec 23, 2019 | 4.785 | 4.785 | 4.785 | 0 | +0.00(+0.00%) | |
| Dec 17, 2019 | 4.785 | 4.785 | 4.785 | 0 | +0.01(+0.21%) | |
| Dec 12, 2019 | 4.775 | 4.775 | 4.775 | 0 | +0.18(+3.80%) | |
| Dec 03, 2019 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-0.98%) | |
| Nov 29, 2019 | 4.645 | 4.645 | 4.645 | 0 | +0.10(+2.10%) | |
| Nov 26, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.32(+7.57%) | |
| Nov 18, 2019 | 4.230 | 4.230 | 4.230 | 0 | -0.04(-0.94%) | |
| Nov 15, 2019 | 4.270 | 4.270 | 4.270 | 4.270 | 300 | -0.18(-4.03%) |
| Nov 07, 2019 | 4.449 | 4.449 | 4.449 | 0 | -0.02(-0.37%) | |
| Nov 01, 2019 | 4.466 | 4.466 | 4.466 | 0 | +0.04(+0.81%) | |
| Oct 29, 2019 | 4.430 | 4.430 | 4.430 | 0 | +0.07(+1.61%) | |
| Oct 25, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.14(-3.11%) | |
| Oct 22, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.03(-0.61%) | |
| Oct 21, 2019 | 4.527 | 4.527 | 4.527 | 4.527 | 275 | +0.08(+1.74%) |
| Oct 17, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.13(+3.01%) | |
| Oct 15, 2019 | 4.320 | 4.320 | 4.320 | 0 | -0.02(-0.46%) | |
| Oct 10, 2019 | 4.340 | 4.340 | 4.340 | 0 | -0.07(-1.55%) | |
| Oct 08, 2019 | 4.409 | 4.409 | 4.409 | 0 | -0.01(-0.13%) | |
| Oct 07, 2019 | 4.414 | 4.414 | 4.414 | 4.414 | 1,740 | -0.31(-6.48%) |
| Sep 23, 2019 | 4.720 | 4.720 | 4.720 | 0 | +0.13(+2.83%) | |
| Sep 20, 2019 | 4.696 | 4.705 | 4.590 | 4.590 | 900 | -0.14(-2.96%) |
| Sep 19, 2019 | 4.890 | 4.890 | 4.730 | 4.730 | 625 | +0.33(+7.38%) |
| Sep 12, 2019 | 4.405 | 4.405 | 4.405 | 0 | -0.05(-1.23%) | |
| Sep 06, 2019 | 4.460 | 4.460 | 4.460 | 0 | +0.06(+1.36%) | |
| Aug 28, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.28(+6.80%) | |
| Aug 27, 2019 | 4.120 | 4.120 | 4.120 | 4.120 | 300 | +0.01(+0.24%) |
| Aug 26, 2019 | 4.110 | 4.110 | 4.110 | 4.110 | 600 | +0.00(+0.00%) |
| Aug 23, 2019 | 4.110 | 4.110 | 4.110 | 4.110 | 100 | +0.03(+0.74%) |
| Aug 19, 2019 | 4.080 | 4.080 | 4.080 | 0 | +0.53(+14.93%) | |
| Aug 14, 2019 | 3.550 | 3.550 | 3.550 | 0 | -0.17(-4.57%) | |
| Aug 01, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.10(-2.63%) | |
| Jul 30, 2019 | 3.820 | 3.820 | 3.820 | 0 | -0.02(-0.55%) | |
| Jul 29, 2019 | 3.841 | 3.841 | 3.841 | 3.841 | 200 | -0.16(-3.94%) |
| Jul 24, 2019 | 3.999 | 3.999 | 3.999 | 0 | -0.04(-1.01%) | |
| Jul 09, 2019 | 4.040 | 4.040 | 4.040 | 0 | -0.13(-3.12%) | |
| Jul 08, 2019 | 4.170 | 4.170 | 4.170 | 4.170 | 100 | +0.02(+0.48%) |
| Jul 05, 2019 | 4.100 | 4.150 | 4.100 | 4.150 | 200 | +0.15(+3.75%) |
| Jun 19, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.20(+5.14%) | |
| May 29, 2019 | 3.804 | 3.804 | 3.804 | 0 | -0.24(-6.01%) | |
| May 14, 2019 | 4.048 | 4.048 | 4.048 | 0 | +0.00(+0.00%) |
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.
