Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.380	0.380	0.380	0.380	0.101	1,000
2024-05-28	0.360	0.360	0.360	0.360	0.096	14,500
2024-05-27	0.370	0.370	0.370	0.370	0.098	0
2024-05-24	0.370	0.370	0.370	0.370	0.098	0
2024-05-23	0.380	0.380	0.370	0.370	0.098	5,000
2024-05-22	0.370	0.370	0.370	0.370	0.098	12,000
2024-05-21	0.380	0.400	0.370	0.370	0.098	5,000
2024-05-17	0.360	0.360	0.360	0.360	0.096	0
2024-05-16	0.360	0.360	0.360	0.360	0.096	0
2024-05-15	0.360	0.360	0.360	0.360	0.096	12,000
2024-05-14	0.370	0.370	0.370	0.370	0.098	15,000
2024-05-13	0.380	0.380	0.370	0.370	0.098	12,200
2024-05-10	0.370	0.370	0.370	0.370	0.098	0
2024-05-09	0.370	0.370	0.370	0.370	0.098	45,000
2024-05-08	0.370	0.370	0.370	0.370	0.098	6,000
2024-05-07	0.400	0.400	0.400	0.400	0.106	2,500
2024-05-06	0.400	0.400	0.380	0.380	0.101	29,000
2024-05-03	0.400	0.400	0.400	0.400	0.106	41,500
2024-05-02	0.390	0.390	0.390	0.390	0.104	0
2024-05-01	0.390	0.390	0.390	0.390	0.104	0
2024-04-30	0.380	0.400	0.380	0.390	0.104	34,000
2024-04-29	0.390	0.390	0.380	0.380	0.101	10,100
2024-04-26	0.390	0.400	0.380	0.380	0.101	71,400
2024-04-25	0.390	0.390	0.390	0.390	0.104	1,100
2024-04-24	0.400	0.400	0.400	0.400	0.106	17,500
2024-04-23	0.400	0.400	0.400	0.400	0.106	0
2024-04-22	0.400	0.400	0.400	0.400	0.106	500
2024-04-19	0.400	0.400	0.400	0.400	0.106	3,000
2024-04-18	0.370	0.400	0.370	0.400	0.106	8,000
2024-04-17	0.380	0.380	0.380	0.380	0.101	0
2024-04-16	0.380	0.380	0.380	0.380	0.101	9,100
2024-04-15	0.370	0.380	0.370	0.380	0.101	13,400
2024-04-12	0.350	0.370	0.350	0.370	0.098	116,800
2024-04-11	0.340	0.360	0.340	0.360	0.096	105,500
2024-04-10	0.320	0.320	0.320	0.320	0.085	2,500
2024-04-09	0.340	0.340	0.340	0.340	0.090	0
2024-04-08	0.360	0.360	0.340	0.340	0.090	19,000
2024-04-05	0.360	0.360	0.360	0.360	0.096	5,000
2024-04-04	0.320	0.360	0.320	0.360	0.096	48,600
2024-04-03	0.310	0.310	0.310	0.310	0.082	0
2024-04-02	0.310	0.310	0.310	0.310	0.082	3,000
2024-04-01	0.310	0.310	0.310	0.310	0.082	1,300
2024-03-28	0.310	0.310	0.310	0.310	0.082	1,500
2024-03-27	0.310	0.310	0.310	0.310	0.082	0
2024-03-26	0.310	0.310	0.310	0.310	0.082	0
2024-03-25	0.320	0.320	0.310	0.310	0.082	21,000
2024-03-22	0.320	0.320	0.320	0.320	0.085	2,500
2024-03-21	0.340	0.340	0.320	0.320	0.085	3,500
2024-03-20	0.360	0.360	0.360	0.360	0.096	0
2024-03-19	0.320	0.360	0.320	0.360	0.096	74,500
2024-03-18	0.360	0.360	0.310	0.320	0.085	71,000
2024-03-15	0.320	0.370	0.300	0.360	0.096	66,900
2024-03-14	0.310	0.310	0.290	0.290	0.077	1,000
2024-03-13	0.310	0.340	0.310	0.340	0.090	1,000
2024-03-12	0.280	0.340	0.280	0.280	0.074	8,000
2024-03-11	0.320	0.350	0.280	0.320	0.085	38,000
2024-03-08	0.270	0.320	0.270	0.320	0.085	75,500
2024-03-07	0.270	0.270	0.250	0.250	0.066	45,000
2024-03-06	0.270	0.300	0.270	0.300	0.080	1,500
2024-03-05	0.300	0.300	0.300	0.300	0.080	0

← NewerPage 11 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.