AGF Management Limited (OP: AGFMF )
5.920
+0.230
(+4.04%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 952 | +0.03(+0.50%) |
| Mar 27, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 729 | +0.07(+1.18%) |
| Mar 26, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 2,855 | +0.01(+0.17%) |
| Mar 25, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 325 | -0.06(-1.01%) |
| Mar 19, 2024 | 5.970 | 0 | -0.04(-0.67%) | |||
| Mar 18, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 1,368 | -0.02(-0.33%) |
| Mar 15, 2024 | 6.030 | 6.030 | 6.030 | 6.030 | 2,857 | +0.02(+0.37%) |
| Mar 12, 2024 | 6.008 | 0 | -0.01(-0.20%) | |||
| Mar 11, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 397 | +0.00(+0.00%) |
| Mar 08, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 220 | -0.08(-1.31%) |
| Mar 06, 2024 | 6.100 | 0 | +0.02(+0.33%) | |||
| Mar 05, 2024 | 6.100 | 6.100 | 6.080 | 6.080 | 1,890 | -0.02(-0.33%) |
| Mar 04, 2024 | 6.150 | 6.150 | 6.100 | 6.100 | 1,086 | -0.05(-0.81%) |
| Mar 01, 2024 | 6.100 | 6.150 | 6.100 | 6.150 | 797 | +0.11(+1.82%) |
| Feb 28, 2024 | 6.040 | 0 | +0.35(+6.15%) | |||
| Feb 27, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 1,991 | +0.03(+0.53%) |
| Feb 23, 2024 | 5.660 | 0 | -0.00(-0.00%) | |||
| Feb 22, 2024 | 5.630 | 5.660 | 5.630 | 5.660 | 15,496 | +0.12(+2.17%) |
| Feb 21, 2024 | 5.550 | 5.550 | 5.540 | 5.540 | 3,151 | -0.02(-0.36%) |
| Feb 20, 2024 | 5.542 | 5.560 | 5.542 | 5.560 | 21,104 | -0.11(-1.94%) |
| Feb 16, 2024 | 5.650 | 5.670 | 5.650 | 5.670 | 244 | +0.01(+0.12%) |
| Feb 15, 2024 | 5.663 | 5.663 | 5.663 | 5.663 | 250 | +0.05(+0.94%) |
| Feb 14, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 1,742 | +0.00(+0.00%) |
| Feb 13, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 1,325 | -0.07(-1.23%) |
| Feb 09, 2024 | 5.680 | 0 | -0.13(-2.24%) | |||
| Feb 08, 2024 | 5.772 | 5.810 | 5.772 | 5.810 | 20,065 | +0.06(+1.04%) |
| Feb 07, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 7,969 | +0.01(+0.26%) |
| Feb 06, 2024 | 5.735 | 5.735 | 5.735 | 5.735 | 900 | +0.03(+0.44%) |
| Jan 26, 2024 | 5.710 | 0 | -0.18(-3.06%) | |||
| Jan 25, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.04(-0.67%) |
| Jan 22, 2024 | 5.930 | 0 | -0.04(-0.67%) | |||
| Jan 19, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | +0.65(+12.22%) |
| Dec 26, 2023 | 5.320 | 0 | -0.28(-5.00%) | |||
| Dec 20, 2023 | 5.600 | 1 | +0.02(+0.36%) | |||
| Dec 13, 2023 | 5.580 | 0 | +0.06(+1.09%) | |||
| Dec 05, 2023 | 5.520 | 0 | +0.09(+1.66%) | |||
| Dec 01, 2023 | 5.430 | 18 | +0.01(+0.18%) | |||
| Nov 29, 2023 | 5.420 | 0 | +0.09(+1.69%) | |||
| Nov 28, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.09(+1.72%) |
| Nov 16, 2023 | 5.240 | 0 | -0.10(-1.87%) | |||
| Nov 15, 2023 | 5.340 | 5.350 | 5.260 | 5.340 | 1,900 | +0.18(+3.49%) |
| Nov 14, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.20(+4.03%) |
| Nov 10, 2023 | 4.960 | 0 | +0.05(+1.02%) | |||
| Nov 08, 2023 | 4.910 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2023 | 4.910 | 4.910 | 4.910 | 4.910 | 118 | -0.20(-3.93%) |
| Nov 03, 2023 | 5.111 | 18 | +0.23(+4.73%) | |||
| Nov 02, 2023 | 4.873 | 4.880 | 4.873 | 4.880 | 19,126 | +0.15(+3.17%) |
| Oct 23, 2023 | 4.730 | 0 | -0.08(-1.66%) | |||
| Oct 20, 2023 | 4.770 | 4.810 | 4.760 | 4.810 | 1,300 | -0.10(-2.04%) |
| Oct 18, 2023 | 4.910 | 0 | -0.06(-1.19%) | |||
| Oct 12, 2023 | 4.969 | 0 | -0.08(-1.52%) | |||
| Oct 06, 2023 | 5.045 | 0 | -0.26(-4.84%) | |||
| Sep 28, 2023 | 5.302 | 20 | -0.02(-0.34%) | |||
| Sep 26, 2023 | 5.320 | 0 | -0.20(-3.62%) | |||
| Sep 22, 2023 | 5.520 | 0 | -0.07(-1.29%) | |||
| Sep 21, 2023 | 5.592 | 5.592 | 5.592 | 5.592 | 5,800 | -0.05(-0.85%) |
| Sep 20, 2023 | 5.628 | 5.640 | 5.628 | 5.640 | 6,000 | +0.07(+1.26%) |
| Sep 18, 2023 | 5.570 | 300 | -0.06(-1.10%) | |||
| Sep 15, 2023 | 5.632 | 5.632 | 5.632 | 5.632 | 1,000 | +0.07(+1.20%) |
| Sep 14, 2023 | 5.565 | 5.565 | 5.565 | 5.565 | 400 | -0.03(-0.62%) |
| Sep 13, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 402 | -0.04(-0.71%) |
| Sep 05, 2023 | 5.640 | 0 | +0.01(+0.18%) | |||
| Aug 23, 2023 | 5.630 | 0 | -0.13(-2.26%) | |||
| Jul 11, 2023 | 5.760 | 0 | -0.09(-1.54%) | |||
| Jul 05, 2023 | 5.850 | 2 | -0.06(-1.02%) | |||
| Jun 29, 2023 | 5.910 | 0 | +0.35(+6.29%) | |||
| Jun 14, 2023 | 5.560 | 0 | +0.07(+1.28%) | |||
| Jun 08, 2023 | 5.490 | 60 | +0.11(+2.04%) | |||
| Jun 06, 2023 | 5.380 | 0 | +0.07(+1.32%) | |||
| Jun 05, 2023 | 5.270 | 5.310 | 5.270 | 5.310 | 200 | +0.06(+1.14%) |
| Jun 02, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.02(+0.38%) |
| Jun 01, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 100 | +0.07(+1.36%) |
| May 31, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.01(+0.19%) |
| May 30, 2023 | 5.220 | 5.220 | 5.150 | 5.150 | 604 | +0.12(+2.39%) |
| May 26, 2023 | 5.010 | 5.030 | 5.010 | 5.030 | 400 | -0.25(-4.73%) |
| May 19, 2023 | 5.280 | 0 | +0.01(+0.19%) | |||
| May 18, 2023 | 5.275 | 5.275 | 5.270 | 5.270 | 2,000 | -0.34(-5.99%) |
| Apr 26, 2023 | 5.606 | 10 | -0.22(-3.84%) | |||
| Apr 14, 2023 | 5.830 | 0 | +0.09(+1.57%) | |||
| Apr 11, 2023 | 5.740 | 40 | -0.19(-3.20%) |
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.