Toronto - Delayed Quote CAD

AGF Management Limited (AGF-B.TO)

Compare
10.56 -0.19 (-1.77%)
At close: December 19 at 4:00:01 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 10.56 10.75 10.50 10.56 10.56 51,100
Dec 18, 2024 10.80 11.02 10.66 10.75 10.75 98,200
Dec 17, 2024 10.65 10.83 10.65 10.80 10.80 39,500
Dec 16, 2024 10.76 10.93 10.76 10.84 10.84 60,100
Dec 13, 2024 11.10 11.10 10.83 10.83 10.83 64,100
Dec 12, 2024 11.02 11.22 10.98 10.99 10.99 33,300
Dec 11, 2024 10.99 11.28 10.99 11.19 11.19 57,900
Dec 10, 2024 11.20 11.20 11.00 11.00 11.00 14,700
Dec 9, 2024 11.07 11.26 11.07 11.11 11.11 127,500
Dec 6, 2024 11.06 11.25 11.06 11.22 11.22 40,900
Dec 5, 2024 10.95 11.31 10.95 11.12 11.12 96,400
Dec 4, 2024 11.00 11.04 10.89 11.01 11.01 32,800
Dec 3, 2024 10.93 11.17 10.93 11.06 11.06 62,200
Dec 2, 2024 11.19 11.19 10.95 11.02 11.02 34,300
Nov 29, 2024 11.17 11.23 11.03 11.20 11.20 186,300
Nov 28, 2024 11.02 11.16 11.02 11.05 11.05 15,100
Nov 27, 2024 11.16 11.26 11.03 11.09 11.09 73,400
Nov 26, 2024 11.11 11.24 11.03 11.12 11.12 80,600
Nov 25, 2024 10.81 11.40 10.81 11.25 11.25 162,600
Nov 22, 2024 10.84 10.93 10.70 10.74 10.74 51,200
Nov 21, 2024 10.93 11.03 10.84 10.88 10.88 51,200
Nov 20, 2024 10.98 11.01 10.79 10.93 10.93 47,900
Nov 19, 2024 10.85 11.12 10.85 11.00 11.00 80,600
Nov 18, 2024 10.89 10.89 10.66 10.85 10.85 112,500
Nov 15, 2024 11.24 11.24 10.80 10.90 10.90 73,100
Nov 14, 2024 11.17 11.31 11.10 11.19 11.19 152,000
Nov 13, 2024 11.40 11.40 11.20 11.22 11.22 87,200
Nov 12, 2024 11.30 11.34 11.20 11.26 11.26 76,100
Nov 11, 2024 10.99 11.32 10.99 11.24 11.24 59,600
Nov 8, 2024 11.40 11.40 11.02 11.09 11.09 98,000
Nov 7, 2024 10.95 11.53 10.90 11.32 11.32 291,100
Nov 6, 2024 10.89 11.08 10.78 10.92 10.92 158,200
Nov 5, 2024 10.56 10.82 10.56 10.63 10.63 100,800
Nov 4, 2024 10.78 10.91 10.63 10.68 10.68 96,900
Nov 1, 2024 10.49 10.78 10.47 10.64 10.64 80,700
Oct 31, 2024 10.32 10.51 10.32 10.42 10.42 1,542,200
Oct 30, 2024 10.50 10.58 10.40 10.43 10.43 32,100
Oct 29, 2024 10.47 10.47 10.29 10.38 10.38 132,200
Oct 28, 2024 10.42 10.61 10.39 10.53 10.53 64,900
Oct 25, 2024 10.36 10.48 10.21 10.33 10.33 47,500
Oct 24, 2024 10.12 10.36 10.02 10.33 10.33 47,700
Oct 23, 2024 10.33 10.47 10.11 10.16 10.16 58,400
Oct 22, 2024 10.36 10.52 10.35 10.45 10.45 106,300
Oct 21, 2024 10.49 10.55 10.30 10.44 10.44 123,500
Oct 18, 2024 10.68 10.70 10.42 10.48 10.48 112,900
Oct 17, 2024 10.81 11.00 10.33 10.61 10.61 348,500
Oct 16, 2024 10.74 11.11 10.70 11.03 11.03 184,800
Oct 15, 2024 11.00 11.00 10.71 10.73 10.73 87,800
Oct 11, 2024 10.65 10.87 10.65 10.80 10.80 227,600
Oct 10, 2024 0.12 Dividend
Oct 10, 2024 10.35 10.76 10.20 10.66 10.66 171,000
Oct 9, 2024 10.44 10.47 10.31 10.44 10.32 93,900
Oct 8, 2024 10.30 10.50 10.12 10.43 10.32 119,100
Oct 7, 2024 10.49 10.56 10.16 10.28 10.17 94,000
Oct 4, 2024 10.21 10.68 10.20 10.49 10.37 287,900
Oct 3, 2024 9.49 10.29 9.49 10.16 10.05 326,100
Oct 2, 2024 9.44 9.55 9.29 9.50 9.40 114,900
Oct 1, 2024 9.15 9.41 9.08 9.40 9.30 142,000
Sep 30, 2024 9.00 9.15 8.96 9.15 9.05 127,600
Sep 27, 2024 8.85 9.00 8.85 8.96 8.86 136,700
Sep 26, 2024 8.34 8.85 8.34 8.84 8.74 122,500
Sep 25, 2024 8.60 8.70 8.17 8.30 8.21 93,700
Sep 24, 2024 8.52 8.80 8.52 8.60 8.51 131,800
Sep 23, 2024 8.54 8.58 8.40 8.52 8.43 37,000
Sep 20, 2024 8.59 8.59 8.42 8.49 8.40 63,600
Sep 19, 2024 8.47 8.58 8.42 8.54 8.45 56,700
Sep 18, 2024 8.29 8.60 8.27 8.42 8.33 130,900
Sep 17, 2024 8.14 8.33 8.09 8.22 8.13 70,500
Sep 16, 2024 7.95 8.09 7.91 8.09 8.00 109,200
Sep 13, 2024 7.85 7.94 7.85 7.91 7.82 94,000
Sep 12, 2024 7.78 7.89 7.77 7.85 7.76 32,400
Sep 11, 2024 7.87 7.87 7.74 7.85 7.76 28,900
Sep 10, 2024 7.81 7.88 7.65 7.83 7.74 30,200
Sep 9, 2024 7.65 7.80 7.65 7.73 7.64 165,700
Sep 6, 2024 7.92 7.92 7.66 7.68 7.60 49,300
Sep 5, 2024 7.89 7.93 7.81 7.86 7.77 31,100
Sep 4, 2024 7.86 8.03 7.86 7.87 7.78 46,500
Sep 3, 2024 7.91 8.00 7.87 7.91 7.82 65,100
Aug 30, 2024 7.91 8.00 7.85 8.00 7.91 81,900
Aug 29, 2024 7.81 7.95 7.81 7.86 7.77 64,000
Aug 28, 2024 7.98 8.00 7.78 7.83 7.74 37,800
Aug 27, 2024 7.94 8.00 7.89 7.91 7.82 56,000
Aug 26, 2024 8.00 8.00 7.91 7.93 7.84 30,700
Aug 23, 2024 7.97 8.06 7.87 7.93 7.84 37,300
Aug 22, 2024 7.98 7.98 7.80 7.90 7.81 40,800
Aug 21, 2024 7.92 8.05 7.86 7.98 7.89 66,000
Aug 20, 2024 7.92 7.95 7.83 7.89 7.80 61,100
Aug 19, 2024 7.99 8.00 7.89 7.91 7.82 33,600
Aug 16, 2024 7.73 8.00 7.73 8.00 7.91 30,400
Aug 15, 2024 7.90 7.91 7.82 7.83 7.74 29,100
Aug 14, 2024 7.84 7.92 7.81 7.84 7.75 31,600
Aug 13, 2024 7.80 7.95 7.76 7.83 7.74 69,100
Aug 12, 2024 7.71 7.92 7.70 7.79 7.70 78,600
Aug 9, 2024 7.76 7.83 7.70 7.70 7.62 50,900
Aug 8, 2024 7.89 7.89 7.75 7.77 7.68 19,500
Aug 7, 2024 7.94 7.94 7.66 7.74 7.65 55,900
Aug 6, 2024 7.37 7.92 7.37 7.87 7.78 74,600
Aug 2, 2024 7.88 8.07 7.83 7.92 7.83 113,000
Aug 1, 2024 8.24 8.24 7.99 8.13 8.04 73,900
Jul 31, 2024 8.13 8.31 8.12 8.22 8.13 55,700
Jul 30, 2024 8.18 8.30 8.11 8.11 8.02 54,100
Jul 29, 2024 8.41 8.41 8.15 8.18 8.09 41,700
Jul 26, 2024 8.33 8.44 8.33 8.40 8.31 21,300
Jul 25, 2024 8.16 8.39 8.12 8.27 8.18 33,500
Jul 24, 2024 8.18 8.29 8.12 8.12 8.03 47,100
Jul 23, 2024 8.26 8.29 8.17 8.19 8.10 57,300
Jul 22, 2024 8.43 8.43 8.22 8.27 8.18 75,700
Jul 19, 2024 8.23 8.34 8.19 8.28 8.19 142,400
Jul 18, 2024 8.27 8.33 8.17 8.23 8.14 63,100
Jul 17, 2024 8.57 8.57 8.26 8.30 8.21 49,400
Jul 16, 2024 8.34 8.52 8.34 8.50 8.41 54,400
Jul 15, 2024 8.50 8.55 8.38 8.40 8.31 34,500
Jul 12, 2024 8.28 8.51 8.28 8.46 8.37 36,900
Jul 11, 2024 8.39 8.39 8.28 8.33 8.24 105,700
Jul 10, 2024 8.26 8.35 8.21 8.25 8.16 89,900
Jul 9, 2024 8.26 8.31 8.23 8.26 8.17 29,800
Jul 8, 2024 8.42 8.46 8.23 8.29 8.20 33,500
Jul 5, 2024 8.22 8.46 8.22 8.40 8.31 58,500
Jul 4, 2024 0.12 Dividend
Jul 4, 2024 8.36 8.36 8.22 8.24 8.15 43,800
Jul 3, 2024 8.32 8.56 8.32 8.42 8.21 26,200
Jul 2, 2024 8.45 8.48 8.35 8.43 8.22 41,200
Jun 28, 2024 8.20 8.49 8.20 8.45 8.24 69,800
Jun 27, 2024 8.00 8.29 8.00 8.27 8.07 86,000
Jun 26, 2024 8.69 8.70 7.97 7.97 7.77 151,400
Jun 25, 2024 8.43 8.78 8.43 8.71 8.50 56,200
Jun 24, 2024 8.41 8.65 8.41 8.62 8.41 29,700
Jun 21, 2024 8.60 8.60 8.45 8.49 8.28 109,300
Jun 20, 2024 8.47 8.56 8.44 8.56 8.35 38,500
Jun 19, 2024 8.21 8.60 8.21 8.44 8.23 39,600
Jun 18, 2024 8.29 8.46 8.15 8.31 8.11 136,700
Jun 17, 2024 8.39 8.40 8.20 8.26 8.06 33,100
Jun 14, 2024 8.34 8.34 8.15 8.28 8.08 24,800
Jun 13, 2024 8.48 8.56 8.33 8.38 8.17 24,300
Jun 12, 2024 8.24 8.63 8.24 8.56 8.35 52,300
Jun 11, 2024 8.50 8.58 8.32 8.40 8.19 38,300
Jun 10, 2024 8.15 8.61 8.13 8.58 8.37 92,700
Jun 7, 2024 8.26 8.35 8.11 8.17 7.97 52,600
Jun 6, 2024 8.48 8.58 8.28 8.29 8.09 29,800
Jun 5, 2024 8.35 8.49 8.28 8.42 8.21 33,000
Jun 4, 2024 8.15 8.32 8.15 8.32 8.12 22,500
Jun 3, 2024 8.36 8.39 8.08 8.19 7.99 60,600
May 31, 2024 8.43 8.46 8.30 8.34 8.14 28,400
May 30, 2024 8.41 8.47 8.40 8.43 8.22 30,600
May 29, 2024 8.40 8.54 8.40 8.42 8.21 46,300
May 28, 2024 8.66 8.74 8.44 8.44 8.23 38,900
May 27, 2024 8.75 8.75 8.60 8.64 8.43 21,100
May 24, 2024 8.61 8.73 8.61 8.67 8.46 18,100
May 23, 2024 8.52 8.74 8.52 8.61 8.40 66,900
May 22, 2024 8.42 8.56 8.39 8.50 8.29 140,500
May 21, 2024 8.39 8.58 8.37 8.47 8.26 30,200
May 17, 2024 8.42 8.47 8.34 8.39 8.18 30,600
May 16, 2024 8.33 8.53 8.33 8.42 8.21 19,900
May 15, 2024 8.32 8.48 8.32 8.47 8.26 29,000
May 14, 2024 8.19 8.52 8.14 8.45 8.24 140,300
May 13, 2024 8.12 8.25 8.12 8.14 7.94 16,500
May 10, 2024 8.35 8.35 8.17 8.18 7.98 41,700
May 9, 2024 8.39 8.39 8.27 8.30 8.10 26,200
May 8, 2024 8.16 8.35 8.16 8.29 8.09 42,900
May 7, 2024 8.14 8.27 8.10 8.20 8.00 48,800
May 6, 2024 7.86 8.14 7.86 8.12 7.92 20,500
May 3, 2024 8.04 8.16 8.00 8.04 7.84 40,500
May 2, 2024 8.01 8.06 7.93 7.99 7.79 15,000
May 1, 2024 7.87 8.05 7.86 8.00 7.80 37,300
Apr 30, 2024 7.92 8.03 7.81 7.88 7.69 45,500
Apr 29, 2024 7.97 8.19 7.97 8.03 7.83 18,000
Apr 26, 2024 8.10 8.17 8.03 8.07 7.87 30,900
Apr 25, 2024 8.01 8.16 7.99 8.08 7.88 59,000
Apr 24, 2024 7.91 8.12 7.91 8.12 7.92 64,500
Apr 23, 2024 7.83 8.04 7.83 7.99 7.79 38,000
Apr 22, 2024 8.23 8.23 7.82 7.84 7.65 30,000
Apr 19, 2024 7.91 7.97 7.84 7.85 7.66 24,200
Apr 18, 2024 8.14 8.14 7.91 7.91 7.72 23,700
Apr 17, 2024 7.87 8.17 7.87 8.08 7.88 46,600
Apr 16, 2024 8.11 8.11 7.87 7.87 7.68 54,000
Apr 15, 2024 8.22 8.28 8.14 8.15 7.95 74,800
Apr 12, 2024 8.27 8.36 8.22 8.24 8.04 49,700
Apr 11, 2024 8.41 8.41 8.25 8.29 8.09 55,600
Apr 10, 2024 0.12 Dividend
Apr 10, 2024 8.43 8.44 8.34 8.44 8.23 70,400
Apr 9, 2024 8.44 8.55 8.43 8.46 8.14 28,800
Apr 8, 2024 8.47 8.57 8.41 8.50 8.18 41,300
Apr 5, 2024 8.77 8.77 8.35 8.44 8.12 78,700
Apr 4, 2024 9.00 9.05 8.58 8.62 8.29 127,400
Apr 3, 2024 8.56 8.56 8.31 8.43 8.11 48,400
Apr 2, 2024 8.49 8.49 8.29 8.33 8.02 33,900
Apr 1, 2024 8.21 8.55 8.20 8.53 8.21 106,700
Mar 28, 2024 8.13 8.21 8.08 8.20 7.89 53,200
Mar 27, 2024 8.03 8.14 7.96 8.13 7.82 82,700
Mar 26, 2024 8.00 8.05 7.94 7.95 7.65 56,800
Mar 25, 2024 8.10 8.10 7.97 8.02 7.72 52,800
Mar 22, 2024 8.25 8.33 8.10 8.10 7.79 38,500
Mar 21, 2024 8.13 8.36 8.13 8.32 8.01 69,600
Mar 20, 2024 8.11 8.15 8.10 8.14 7.83 32,700
Mar 19, 2024 8.10 8.15 8.10 8.10 7.79 13,600
Mar 18, 2024 8.13 8.16 8.09 8.12 7.81 19,800
Mar 15, 2024 8.07 8.16 8.07 8.10 7.79 33,800
Mar 14, 2024 8.10 8.11 8.02 8.10 7.79 33,800
Mar 13, 2024 8.04 8.15 8.04 8.10 7.79 20,600
Mar 12, 2024 8.12 8.18 8.10 8.10 7.79 26,900
Mar 11, 2024 8.03 8.15 8.03 8.14 7.83 67,900
Mar 8, 2024 8.07 8.18 8.07 8.13 7.82 18,100
Mar 7, 2024 8.28 8.32 8.13 8.13 7.82 40,000
Mar 6, 2024 8.19 8.28 8.16 8.17 7.86 55,400
Mar 5, 2024 8.27 8.31 8.22 8.25 7.94 52,000
Mar 4, 2024 8.36 8.36 8.19 8.22 7.91 78,100
Mar 1, 2024 8.24 8.36 8.12 8.35 8.03 249,500
Feb 29, 2024 7.87 8.36 7.87 8.13 7.82 152,000
Feb 28, 2024 8.00 8.27 7.78 8.22 7.91 705,900
Feb 27, 2024 7.70 7.73 7.62 7.72 7.43 23,200
Feb 26, 2024 7.58 7.64 7.56 7.61 7.32 51,500
Feb 23, 2024 7.67 7.68 7.54 7.62 7.33 96,700
Feb 22, 2024 7.56 7.66 7.55 7.62 7.33 114,700
Feb 21, 2024 7.51 7.55 7.44 7.53 7.25 36,000
Feb 20, 2024 7.51 7.57 7.47 7.56 7.27 48,300
Feb 16, 2024 7.46 7.64 7.46 7.55 7.26 46,300
Feb 15, 2024 7.27 7.68 7.27 7.68 7.39 35,100
Feb 14, 2024 7.52 7.63 7.52 7.57 7.28 27,900
Feb 13, 2024 7.73 7.74 7.54 7.59 7.30 96,400
Feb 12, 2024 7.59 7.78 7.59 7.76 7.47 36,800
Feb 9, 2024 7.73 7.74 7.60 7.67 7.38 43,000
Feb 8, 2024 7.82 7.87 7.73 7.73 7.44 50,700
Feb 7, 2024 7.75 7.84 7.68 7.79 7.50 69,100
Feb 6, 2024 7.64 7.77 7.61 7.72 7.43 102,600
Feb 5, 2024 7.71 7.71 7.59 7.59 7.30 38,000
Feb 2, 2024 7.75 7.79 7.69 7.70 7.41 98,700
Feb 1, 2024 7.77 7.84 7.67 7.83 7.53 65,100
Jan 31, 2024 7.77 7.81 7.65 7.70 7.41 93,500
Jan 30, 2024 7.66 7.79 7.66 7.72 7.43 174,000
Jan 29, 2024 7.60 7.80 7.60 7.72 7.43 172,200
Jan 26, 2024 7.65 7.70 7.61 7.62 7.33 58,800
Jan 25, 2024 7.74 7.99 7.59 7.65 7.36 157,800
Jan 24, 2024 8.09 8.09 7.72 7.80 7.51 209,600
Jan 23, 2024 8.05 8.19 8.05 8.14 7.83 118,900
Jan 22, 2024 8.00 8.18 7.90 8.13 7.82 68,100
Jan 19, 2024 7.93 8.09 7.93 8.02 7.72 131,800
Jan 18, 2024 7.91 8.01 7.84 8.00 7.70 73,300
Jan 17, 2024 7.78 7.92 7.78 7.85 7.55 64,300
Jan 16, 2024 7.81 7.86 7.75 7.85 7.55 206,300
Jan 15, 2024 7.97 7.97 7.79 7.83 7.53 50,000
Jan 12, 2024 7.90 7.97 7.85 7.89 7.59 100,900
Jan 11, 2024 7.89 7.89 7.72 7.84 7.54 32,000
Jan 10, 2024 7.86 7.96 7.83 7.89 7.59 38,200
Jan 9, 2024 7.81 7.87 7.78 7.80 7.51 22,900
Jan 8, 2024 7.87 7.91 7.79 7.81 7.51 25,300
Jan 5, 2024 0.11 Dividend
Jan 5, 2024 7.71 7.89 7.64 7.89 7.59 73,100
Jan 4, 2024 7.66 7.79 7.65 7.78 7.38 51,200
Jan 3, 2024 7.71 7.71 7.62 7.70 7.30 44,800
Jan 2, 2024 7.74 7.78 7.63 7.75 7.35 56,500
Dec 29, 2023 7.75 7.75 7.69 7.71 7.31 34,800
Dec 28, 2023 7.70 7.79 7.70 7.70 7.30 27,100
Dec 27, 2023 7.61 7.73 7.61 7.71 7.31 67,000
Dec 22, 2023 7.52 7.67 7.52 7.65 7.26 41,000
Dec 21, 2023 7.62 7.62 7.50 7.57 7.18 26,600
Dec 20, 2023 7.59 7.60 7.45 7.48 7.10 47,300
Dec 19, 2023 7.60 7.65 7.57 7.59 7.20 29,000

Related Tickers

IGM.TO IGM Financial Inc.
46.42
+1.98%
 
CIX.TO CI Financial Corp.
30.92
+0.78%
 
UNC.TO United Corporations Limited
131.50
-0.98%
 
GCG.TO Guardian Capital Group Limited
43.50
0.00%
 
GCG-A.TO Guardian Capital Group Limited
39.75
-1.66%
 
AD-UN.TO Alaris Equity Partners Income Trust
18.54
+0.05%
 
HVPE.L HarbourVest Global Private Equity Ltd.
2,495.00
-0.20%
 
SBC.TO Brompton Split Banc Corp.
9.74
-0.41%
 
ENS-PA.TO E Split Corp.
11.10
+0.18%
 
LFE.TO Canadian Life Companies Split Corp.
6.45
+4.49%