AGF Management Limited (AGFMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Sept 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5,600 |
| Sept 09, 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 800 |
| Sept 06, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 8,500 |
| Sept 05, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 700 |
| Sept 04, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 300 |
| Sept 03, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3,500 |
| Aug 30, 2024 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 3,300 |
| Aug 29, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Aug 28, 2024 | 5.80 | 5.81 | 5.80 | 5.81 | 5.81 | 6,200 |
| Aug 27, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 6,400 |
| Aug 26, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 700 |
| Aug 23, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 100 |
| Aug 22, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Aug 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 23,200 |
| Aug 19, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Aug 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5,400 |
| Aug 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 800 |
| Aug 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Aug 09, 2024 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 2,700 |
| Aug 08, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 400 |
| Aug 07, 2024 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 5,200 |
| Aug 06, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 300 |
| Aug 05, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 900 |
| Aug 02, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Aug 01, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 31, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7,200 |
| Jul 30, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1,800 |
| Jul 29, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Jul 26, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 3,300 |
| Jul 25, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 300 |
| Jul 24, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 900 |
| Jul 23, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 9,100 |
| Jul 22, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Jul 19, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 17,700 |
| Jul 18, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 100 |
| Jul 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jul 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jul 15, 2024 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 2,500 |
| Jul 12, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2,600 |
| Jul 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3,000 |
| Jul 10, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| Jul 09, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 13,900 |
| Jul 08, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 2,900 |
| Jul 05, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Jul 05, 2024 | 0.084 Dividend | |||||
| Jul 03, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| Jul 02, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | 700 |
| Jul 01, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.08 | - |
| Jun 28, 2024 | 6.14 | 6.17 | 6.14 | 6.16 | 6.08 | 6,200 |
| Jun 27, 2024 | 6.00 | 6.04 | 6.00 | 6.00 | 5.92 | 700 |
| Jun 26, 2024 | 6.32 | 6.32 | 5.91 | 5.94 | 5.86 | 38,400 |
| Jun 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
| Jun 24, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
| Jun 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 200 |
| Jun 20, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.04 | - |
| Jun 18, 2024 | 6.35 | 6.35 | 6.02 | 6.12 | 6.04 | 3,200 |
| Jun 17, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | - |
| Jun 14, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | - |
| Jun 13, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | - |
| Jun 12, 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.18 | 3,200 |
| Jun 11, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.11 | 600 |
| Jun 10, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.88 | - |
| Jun 07, 2024 | 5.94 | 5.96 | 5.94 | 5.96 | 5.88 | 4,000 |
| Jun 06, 2024 | 6.22 | 6.22 | 6.18 | 6.18 | 6.10 | 6,200 |
| Jun 05, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 300 |
| Jun 04, 2024 | 6.01 | 6.02 | 6.01 | 6.02 | 5.94 | 1,300 |
| Jun 03, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 5.94 | 8,300 |
| May 31, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | - |
| May 30, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | - |
| May 29, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | - |
| May 28, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.20 | 1,700 |
| May 24, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.25 | 800 |
| May 23, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | 1,100 |
| May 22, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | 800 |
| May 21, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | 4,000 |
| May 20, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - |
| May 17, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 1,700 |
| May 16, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| May 15, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.09 | - |
| May 14, 2024 | 6.01 | 6.17 | 6.01 | 6.17 | 6.09 | 3,100 |
| May 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| May 10, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| May 09, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| May 08, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - |
| May 07, 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 5.92 | 9,600 |
| May 06, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.81 | 3,600 |
| May 03, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | - |
| May 02, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | - |
| May 01, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.68 | 400 |
| Apr 30, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.84 | - |
| Apr 29, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.84 | - |
| Apr 26, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.84 | 400 |
| Apr 25, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | - |
| Apr 24, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 900 |
| Apr 23, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | - |
| Apr 22, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.