Aegis Brands Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.320	0.400	0.320	0.400	0.204	8,000
2024-08-22	0.420	0.420	0.420	0.420	0.214	3,500
2024-08-21	0.430	0.430	0.430	0.430	0.219	0
2024-08-20	0.430	0.430	0.430	0.430	0.219	0
2024-08-19	0.430	0.430	0.430	0.430	0.219	200
2024-08-16	0.430	0.430	0.430	0.430	0.219	0
2024-08-15	0.430	0.430	0.430	0.430	0.219	500
2024-08-14	0.400	0.400	0.400	0.400	0.204	0
2024-08-13	0.430	0.430	0.400	0.400	0.204	5,000
2024-08-12	0.400	0.450	0.400	0.440	0.224	477,000
2024-08-09	0.380	0.380	0.380	0.380	0.194	0
2024-08-08	0.380	0.380	0.380	0.380	0.194	0
2024-08-07	0.380	0.380	0.380	0.380	0.194	0
2024-08-06	0.400	0.400	0.370	0.380	0.194	125,500
2024-08-02	0.370	0.420	0.370	0.400	0.204	302,000
2024-08-01	0.370	0.420	0.370	0.400	0.204	305,900
2024-07-31	0.380	0.380	0.380	0.380	0.194	49,500
2024-07-30	0.360	0.390	0.360	0.390	0.199	1,500
2024-07-29	0.330	0.330	0.330	0.330	0.168	500
2024-07-26	0.320	0.320	0.320	0.320	0.163	1,000
2024-07-25	0.340	0.340	0.340	0.340	0.173	0
2024-07-24	0.340	0.340	0.340	0.340	0.173	0
2024-07-23	0.320	0.380	0.320	0.340	0.173	3,600
2024-07-22	0.360	0.360	0.360	0.360	0.183	0
2024-07-19	0.370	0.370	0.360	0.360	0.183	1,100
2024-07-18	0.400	0.400	0.400	0.400	0.204	700
2024-07-17	0.380	0.390	0.380	0.390	0.199	1,200
2024-07-16	0.320	0.350	0.320	0.350	0.178	4,700
2024-07-15	0.310	0.310	0.310	0.310	0.158	2,000
2024-07-12	0.330	0.330	0.330	0.330	0.168	0
2024-07-11	0.330	0.330	0.330	0.330	0.168	0
2024-07-10	0.290	0.380	0.290	0.330	0.168	19,800
2024-07-09	0.360	0.360	0.360	0.360	0.183	0
2024-07-08	0.360	0.360	0.360	0.360	0.183	2,700
2024-07-05	0.360	0.360	0.360	0.360	0.183	0
2024-07-04	0.360	0.360	0.360	0.360	0.183	500
2024-07-03	0.370	0.370	0.370	0.370	0.188	0
2024-07-02	0.370	0.370	0.370	0.370	0.188	0
2024-06-28	0.370	0.370	0.370	0.370	0.188	0
2024-06-27	0.370	0.370	0.370	0.370	0.188	0
2024-06-26	0.360	0.370	0.360	0.370	0.188	9,500
2024-06-25	0.390	0.390	0.390	0.390	0.199	500
2024-06-24	0.380	0.380	0.380	0.380	0.194	0
2024-06-21	0.360	0.380	0.360	0.380	0.194	1,000
2024-06-20	0.360	0.360	0.360	0.360	0.183	0
2024-06-19	0.360	0.360	0.360	0.360	0.183	0
2024-06-18	0.360	0.360	0.360	0.360	0.183	2,200
2024-06-17	0.360	0.360	0.360	0.360	0.183	15,500
2024-06-14	0.400	0.400	0.360	0.360	0.096	11,500
2024-06-13	0.380	0.390	0.380	0.390	0.104	6,000
2024-06-12	0.360	0.360	0.360	0.360	0.096	0
2024-06-11	0.370	0.370	0.360	0.360	0.096	4,200
2024-06-10	0.360	0.360	0.360	0.360	0.096	1,000
2024-06-07	0.360	0.360	0.360	0.360	0.096	3,000
2024-06-06	0.360	0.390	0.360	0.360	0.096	3,500
2024-06-05	0.360	0.360	0.360	0.360	0.096	10,900
2024-06-04	0.360	0.400	0.360	0.400	0.106	7,500
2024-06-03	0.360	0.360	0.360	0.360	0.096	9,500
2024-05-31	0.370	0.370	0.370	0.370	0.098	2,700
2024-05-30	0.380	0.380	0.380	0.380	0.101	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-05	0.1767 CAD
2024-06-17	0.1723 CAD
2023-08-29	0.1513 CAD
2023-05-26	0.1285 CAD
2022-08-23	0.1096 CAD
2022-06-02	0.0960 CAD
2021-08-26	0.0935 CAD
2021-06-07	0.0730 CAD
2020-08-21	0.0107 CAD
2019-08-23	0.1662 CAD
2019-05-21	0.1675 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.