AGF Management Limited (AGF-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 8.87 | 9.12 | 8.87 | 9.06 | 9.06 | 283,900 |
| Feb 07, 2023 | 8.59 | 9.08 | 8.59 | 8.93 | 8.93 | 425,900 |
| Feb 06, 2023 | 8.84 | 8.84 | 8.59 | 8.60 | 8.60 | 204,700 |
| Feb 03, 2023 | 8.80 | 8.97 | 8.50 | 8.80 | 8.80 | 480,300 |
| Feb 02, 2023 | 8.82 | 9.01 | 8.80 | 8.91 | 8.91 | 237,200 |
| Feb 01, 2023 | 8.47 | 8.80 | 8.46 | 8.76 | 8.76 | 209,700 |
| Jan 31, 2023 | 8.50 | 8.53 | 8.37 | 8.47 | 8.47 | 199,100 |
| Jan 30, 2023 | 8.50 | 8.50 | 8.42 | 8.45 | 8.45 | 87,000 |
| Jan 27, 2023 | 8.39 | 8.50 | 8.36 | 8.50 | 8.50 | 282,700 |
| Jan 26, 2023 | 8.48 | 8.50 | 8.31 | 8.40 | 8.40 | 367,900 |
| Jan 25, 2023 | 8.03 | 8.59 | 8.03 | 8.44 | 8.44 | 408,400 |
| Jan 24, 2023 | 8.07 | 8.07 | 7.83 | 8.03 | 8.03 | 62,400 |
| Jan 23, 2023 | 7.85 | 8.08 | 7.84 | 8.08 | 8.08 | 122,500 |
| Jan 20, 2023 | 7.75 | 7.91 | 7.66 | 7.91 | 7.91 | 141,200 |
| Jan 19, 2023 | 7.70 | 7.75 | 7.57 | 7.75 | 7.75 | 158,600 |
| Jan 18, 2023 | 7.73 | 7.73 | 7.59 | 7.69 | 7.69 | 172,800 |
| Jan 17, 2023 | 7.57 | 7.69 | 7.57 | 7.69 | 7.69 | 208,600 |
| Jan 16, 2023 | 7.55 | 7.74 | 7.55 | 7.63 | 7.63 | 42,100 |
| Jan 13, 2023 | 7.59 | 7.74 | 7.54 | 7.54 | 7.54 | 122,900 |
| Jan 12, 2023 | 7.61 | 7.63 | 7.54 | 7.57 | 7.57 | 61,900 |
| Jan 11, 2023 | 7.38 | 7.60 | 7.34 | 7.55 | 7.55 | 133,100 |
| Jan 10, 2023 | 7.29 | 7.36 | 7.26 | 7.36 | 7.36 | 102,400 |
| Jan 09, 2023 | 7.23 | 7.40 | 7.23 | 7.26 | 7.26 | 158,300 |
| Jan 06, 2023 | 7.27 | 7.31 | 7.20 | 7.22 | 7.22 | 93,900 |
| Jan 06, 2023 | 0.1 Dividend | |||||
| Jan 05, 2023 | 7.12 | 7.32 | 7.10 | 7.28 | 7.18 | 88,000 |
| Jan 04, 2023 | 7.17 | 7.25 | 7.14 | 7.20 | 7.10 | 133,200 |
| Jan 03, 2023 | 7.17 | 7.21 | 7.06 | 7.10 | 7.00 | 116,900 |
| Dec 30, 2022 | 7.07 | 7.15 | 7.03 | 7.07 | 6.97 | 116,400 |
| Dec 29, 2022 | 6.95 | 7.06 | 6.95 | 7.04 | 6.94 | 167,900 |
| Dec 28, 2022 | 6.64 | 6.94 | 6.64 | 6.88 | 6.79 | 150,700 |
| Dec 23, 2022 | 6.72 | 6.78 | 6.62 | 6.73 | 6.64 | 80,500 |
| Dec 22, 2022 | 6.69 | 6.72 | 6.59 | 6.66 | 6.57 | 50,200 |
| Dec 21, 2022 | 6.71 | 6.84 | 6.71 | 6.76 | 6.67 | 108,900 |
| Dec 20, 2022 | 6.61 | 6.76 | 6.61 | 6.69 | 6.60 | 90,000 |
| Dec 19, 2022 | 6.70 | 6.73 | 6.61 | 6.62 | 6.53 | 95,400 |
| Dec 16, 2022 | 6.61 | 6.76 | 6.61 | 6.71 | 6.62 | 141,700 |
| Dec 15, 2022 | 6.89 | 6.89 | 6.68 | 6.70 | 6.61 | 53,500 |
| Dec 14, 2022 | 6.91 | 6.97 | 6.83 | 6.86 | 6.77 | 122,800 |
| Dec 13, 2022 | 6.71 | 6.93 | 6.71 | 6.91 | 6.82 | 110,400 |
| Dec 12, 2022 | 6.62 | 6.71 | 6.56 | 6.70 | 6.61 | 117,700 |
| Dec 09, 2022 | 6.65 | 6.76 | 6.65 | 6.69 | 6.60 | 117,200 |
| Dec 08, 2022 | 6.60 | 6.68 | 6.57 | 6.67 | 6.58 | 98,100 |
| Dec 07, 2022 | 6.61 | 6.65 | 6.49 | 6.55 | 6.46 | 188,100 |
| Dec 06, 2022 | 6.57 | 6.68 | 6.57 | 6.67 | 6.58 | 155,700 |
| Dec 05, 2022 | 6.64 | 6.66 | 6.54 | 6.61 | 6.52 | 112,500 |
| Dec 02, 2022 | 6.56 | 6.70 | 6.56 | 6.68 | 6.59 | 99,400 |
| Dec 01, 2022 | 6.71 | 6.77 | 6.62 | 6.70 | 6.61 | 59,500 |
| Nov 30, 2022 | 6.49 | 6.81 | 6.47 | 6.76 | 6.67 | 201,900 |
| Nov 29, 2022 | 6.61 | 6.67 | 6.48 | 6.57 | 6.48 | 155,700 |
| Nov 28, 2022 | 6.50 | 6.62 | 6.50 | 6.61 | 6.52 | 149,600 |
| Nov 25, 2022 | 6.65 | 6.65 | 6.50 | 6.50 | 6.41 | 40,900 |
| Nov 24, 2022 | 6.62 | 6.71 | 6.55 | 6.66 | 6.57 | 42,200 |
| Nov 23, 2022 | 6.62 | 6.65 | 6.56 | 6.60 | 6.51 | 50,900 |
| Nov 22, 2022 | 6.58 | 6.61 | 6.50 | 6.55 | 6.46 | 71,700 |
| Nov 21, 2022 | 6.50 | 6.55 | 6.45 | 6.54 | 6.45 | 52,000 |
| Nov 18, 2022 | 6.68 | 6.70 | 6.58 | 6.58 | 6.49 | 28,700 |
| Nov 17, 2022 | 6.74 | 6.75 | 6.62 | 6.63 | 6.54 | 132,900 |
| Nov 16, 2022 | 6.82 | 6.89 | 6.75 | 6.82 | 6.73 | 79,500 |
| Nov 15, 2022 | 6.82 | 6.99 | 6.70 | 6.86 | 6.77 | 147,600 |
| Nov 14, 2022 | 6.80 | 6.86 | 6.70 | 6.76 | 6.67 | 95,700 |
| Nov 11, 2022 | 6.89 | 6.93 | 6.74 | 6.80 | 6.71 | 246,700 |
| Nov 10, 2022 | 6.36 | 6.91 | 6.36 | 6.85 | 6.76 | 518,600 |
| Nov 09, 2022 | 6.40 | 6.43 | 6.25 | 6.29 | 6.20 | 149,200 |
| Nov 08, 2022 | 6.52 | 6.52 | 6.38 | 6.44 | 6.35 | 116,900 |
| Nov 07, 2022 | 6.42 | 6.59 | 6.42 | 6.49 | 6.40 | 374,900 |
| Nov 04, 2022 | 6.33 | 6.49 | 6.31 | 6.39 | 6.30 | 245,100 |
| Nov 03, 2022 | 6.35 | 6.42 | 6.27 | 6.29 | 6.20 | 268,400 |
| Nov 02, 2022 | 6.37 | 6.39 | 6.28 | 6.33 | 6.24 | 240,800 |
| Nov 01, 2022 | 6.38 | 6.47 | 6.30 | 6.37 | 6.28 | 227,000 |
| Oct 31, 2022 | 6.21 | 6.36 | 6.21 | 6.31 | 6.22 | 216,700 |
| Oct 28, 2022 | 6.17 | 6.26 | 6.15 | 6.20 | 6.11 | 273,200 |
| Oct 27, 2022 | 6.10 | 6.24 | 6.10 | 6.17 | 6.09 | 345,300 |
| Oct 26, 2022 | 6.05 | 6.26 | 6.05 | 6.14 | 6.06 | 308,700 |
| Oct 25, 2022 | 6.03 | 6.14 | 5.97 | 6.06 | 5.98 | 300,900 |
| Oct 24, 2022 | 6.06 | 6.11 | 5.95 | 6.01 | 5.93 | 111,200 |
| Oct 21, 2022 | 5.92 | 6.12 | 5.85 | 6.07 | 5.99 | 231,100 |
| Oct 20, 2022 | 6.06 | 6.09 | 5.90 | 5.94 | 5.86 | 304,800 |
| Oct 19, 2022 | 6.00 | 6.05 | 5.95 | 5.99 | 5.91 | 477,900 |
| Oct 18, 2022 | 5.98 | 6.05 | 5.92 | 6.00 | 5.92 | 272,400 |
| Oct 17, 2022 | 6.02 | 6.06 | 5.84 | 5.90 | 5.82 | 340,000 |
| Oct 14, 2022 | 5.97 | 6.05 | 5.85 | 5.93 | 5.85 | 133,800 |
| Oct 13, 2022 | 5.83 | 5.94 | 5.80 | 5.91 | 5.83 | 438,900 |
| Oct 12, 2022 | 5.91 | 5.96 | 5.85 | 5.88 | 5.80 | 164,000 |
| Oct 11, 2022 | 6.01 | 6.05 | 5.83 | 5.92 | 5.84 | 395,900 |
| Oct 11, 2022 | 0.1 Dividend | |||||
| Oct 07, 2022 | 6.12 | 6.13 | 6.04 | 6.13 | 5.95 | 105,100 |
| Oct 06, 2022 | 6.17 | 6.20 | 6.14 | 6.16 | 5.98 | 72,200 |
| Oct 05, 2022 | 6.15 | 6.19 | 6.10 | 6.17 | 5.99 | 76,800 |
| Oct 04, 2022 | 6.19 | 6.28 | 6.16 | 6.17 | 5.99 | 89,200 |
| Oct 03, 2022 | 6.23 | 6.23 | 6.04 | 6.11 | 5.93 | 87,500 |
| Sept 30, 2022 | 6.09 | 6.22 | 6.02 | 6.06 | 5.88 | 103,500 |
| Sept 29, 2022 | 6.26 | 6.26 | 5.99 | 6.06 | 5.88 | 137,400 |
| Sept 28, 2022 | 5.90 | 6.29 | 5.90 | 6.29 | 6.10 | 218,700 |
| Sept 27, 2022 | 5.90 | 5.90 | 5.63 | 5.65 | 5.48 | 73,100 |
| Sept 26, 2022 | 5.82 | 5.88 | 5.77 | 5.80 | 5.63 | 62,800 |
| Sept 23, 2022 | 6.14 | 6.14 | 5.81 | 5.86 | 5.69 | 105,200 |
| Sept 22, 2022 | 6.22 | 6.22 | 6.09 | 6.12 | 5.94 | 24,000 |
| Sept 21, 2022 | 6.13 | 6.33 | 6.13 | 6.27 | 6.08 | 48,000 |
| Sept 20, 2022 | 6.25 | 6.25 | 6.09 | 6.13 | 5.95 | 32,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
