Toronto - Free Realtime Quote CAD

Aegis Brands Inc. (AEG.TO)

0.4450

+0.0650

+(17.11%)

As of 1:21:44 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	0.3250	0.4450	0.3250	0.4450	0.4450	60,506
Apr 10, 2025	0.3300	0.3800	0.3300	0.3800	0.3800	7,500
Apr 9, 2025	0.3900	0.3900	0.3200	0.3200	0.3200	15,400
Apr 8, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 7, 2025	0.3300	0.3900	0.3300	0.3900	0.3900	2,500
Apr 4, 2025	0.3200	0.3600	0.2500	0.3600	0.3600	7,500
Apr 3, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 2, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	500
Apr 1, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	3,500
Mar 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 28, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,400
Mar 27, 2025	0.3600	0.4000	0.3600	0.4000	0.4000	8,000
Mar 26, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Mar 25, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 24, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	3,000
Mar 21, 2025	0.3400	0.3400	0.3100	0.3200	0.3200	13,000
Mar 20, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	500
Mar 19, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	3,500
Mar 18, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	2,000
Mar 17, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 12, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	3,500
Mar 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Mar 10, 2025	0.3400	0.3800	0.3200	0.3800	0.3800	15,000
Mar 7, 2025	0.3500	0.3800	0.3500	0.3800	0.3800	9,000
Mar 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 4, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	500
Mar 3, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	1,500
Feb 28, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,600
Feb 26, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
Feb 25, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	12,500
Feb 24, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	25,500
Feb 21, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Feb 19, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 18, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 14, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 13, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	1,500
Feb 12, 2025	0.3500	0.3900	0.3500	0.3900	0.3900	9,400
Feb 11, 2025	0.3700	0.3800	0.3200	0.3800	0.3800	25,200
Feb 10, 2025	0.3500	0.3500	0.3200	0.3300	0.3300	22,800
Feb 7, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Feb 6, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	800
Feb 5, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	19,100
Feb 4, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 3, 2025	0.3500	0.3800	0.3100	0.3700	0.3700	5,500
Jan 31, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 30, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 29, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jan 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jan 27, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	900
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 22, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	1,900
Jan 21, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	9,100
Jan 20, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Jan 17, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 16, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,200
Jan 15, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 14, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 13, 2025	0.3800	0.3800	0.3600	0.3600	0.3600	1,500
Jan 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 9, 2025	0.3600	0.4000	0.3100	0.4000	0.4000	26,400
Jan 8, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 7, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	3,500
Jan 6, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 3, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,300
Jan 2, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	10,500
Dec 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 30, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	3,500
Dec 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
Dec 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 23, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	5,300
Dec 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,400
Dec 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	8,000
Dec 18, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,500
Dec 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,500
Dec 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 11, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	3,500
Dec 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Dec 6, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	4,000
Dec 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	7,500
Dec 4, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	1,000
Dec 3, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 2, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Nov 28, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	1,200
Nov 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,500
Nov 26, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Nov 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Nov 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Nov 21, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	73,700
Nov 20, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	190,700
Nov 19, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	312,300
Nov 18, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	14,500
Nov 15, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	36,000
Nov 14, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	18,500
Nov 13, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,100
Nov 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	500
Nov 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	4,100
Nov 8, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	27,500
Nov 7, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	5,300
Nov 6, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 5, 2024	0.3700	0.3900	0.3600	0.3900	0.3900	15,000
Nov 4, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	11,800
Nov 1, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	26,000
Oct 31, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 30, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,500
Oct 29, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	8,500
Oct 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,500
Oct 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,500
Oct 24, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	5,000
Oct 23, 2024	0.3900	0.4200	0.3800	0.4200	0.4200	11,000
Oct 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	30,000
Oct 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11,100
Oct 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 17, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	10,700
Oct 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	11,500
Oct 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 11, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	3,600
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 9, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	2,000
Oct 8, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 7, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 1, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 27, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	24,700
Sep 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	264,000
Sep 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	19,000
Sep 24, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 23, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Sep 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,600
Sep 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Sep 18, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	48,600
Sep 17, 2024	0.4000	0.4200	0.3800	0.4100	0.4100	413,600
Sep 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 13, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,500
Sep 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	3,500
Sep 11, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	9,500
Sep 10, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	1,000
Sep 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Sep 6, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,300
Sep 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Sep 3, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	5,000
Aug 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 29, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	21,000
Aug 28, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 27, 2024	0.3900	0.3900	0.3500	0.3800	0.3800	20,600
Aug 26, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 23, 2024	0.3200	0.4000	0.3200	0.4000	0.4000	8,000
Aug 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,500
Aug 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 20, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 19, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
Aug 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Aug 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 13, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	5,000
Aug 12, 2024	0.4000	0.4500	0.4000	0.4400	0.4400	477,000
Aug 9, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 8, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 7, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 6, 2024	0.4000	0.4000	0.3700	0.3800	0.3800	125,500
Aug 2, 2024	0.3700	0.4200	0.3700	0.4000	0.4000	302,000
Aug 1, 2024	0.3700	0.4200	0.3700	0.4000	0.4000	305,900
Jul 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	49,500
Jul 30, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	1,500
Jul 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
Jul 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Jul 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 24, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jul 23, 2024	0.3200	0.3800	0.3200	0.3400	0.3400	3,600
Jul 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 19, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	1,100
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	700
Jul 17, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,200
Jul 16, 2024	0.3200	0.3500	0.3200	0.3500	0.3500	4,700
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Jul 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jul 10, 2024	0.2900	0.3800	0.2900	0.3300	0.3300	19,800
Jul 9, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 8, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,700
Jul 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jul 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
Jul 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jul 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 26, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	9,500
Jun 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Jun 24, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jun 21, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	1,000
Jun 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,200
Jun 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	15,500
Jun 14, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	11,500
Jun 13, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	6,000
Jun 12, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 11, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	4,200
Jun 10, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,000
Jun 7, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	3,000
Jun 6, 2024	0.3600	0.3900	0.3600	0.3600	0.3600	3,500
Jun 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	10,900
Jun 4, 2024	0.3600	0.4000	0.3600	0.4000	0.4000	7,500
Jun 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	9,500
May 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	2,700
May 30, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,000
May 28, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	14,500
May 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 23, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	5,000
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	12,000
May 21, 2024	0.3800	0.4000	0.3700	0.3700	0.3700	5,000
May 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,000
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	15,000
May 13, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	12,200
May 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	45,000
May 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	6,000
May 7, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
May 6, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	29,000
May 3, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	41,500
May 2, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
May 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 30, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	34,000
Apr 29, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	10,100
Apr 26, 2024	0.3900	0.4000	0.3800	0.3800	0.3800	71,400
Apr 25, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,100
Apr 24, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	17,500
Apr 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Apr 19, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Apr 18, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	8,000
Apr 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	9,100
Apr 15, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	13,400
Apr 12, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	116,800
Apr 11, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	105,500

ODD.V Odd Burger Corporation

0.2400

+2.13%

MTY.TO MTY Food Group Inc.

38.97

-0.41%

BPF-UN.TO Boston Pizza Royalties Income Fund

16.98

+0.53%

QSR Restaurant Brands International Inc.

62.71

+2.20%

PZA.TO Pizza Pizza Royalty Corp.

13.40

+2.45%

QSR.TO Restaurant Brands International Inc.

87.02

+1.41%

DPZ Domino's Pizza, Inc.

460.80

+1.71%

SBUX Starbucks Corporation

84.62

+0.02%

MCD McDonald's Corporation

309.28

+0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aegis Brands Inc. (AEG.TO)

Related Tickers