Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.280	0.280	0.280	0.280	0.074	16,600
2023-12-05	0.280	0.280	0.280	0.280	0.074	1,000
2023-12-04	0.320	0.320	0.300	0.300	0.080	10,000
2023-12-01	0.310	0.310	0.310	0.310	0.082	9,300
2023-11-30	0.310	0.310	0.300	0.300	0.080	1,500
2023-11-29	0.300	0.310	0.280	0.310	0.082	9,000
2023-11-28	0.280	0.310	0.280	0.310	0.082	2,500
2023-11-27	0.310	0.330	0.300	0.300	0.080	16,000
2023-11-24	0.310	0.310	0.300	0.300	0.080	3,300
2023-11-23	0.310	0.310	0.310	0.310	0.082	0
2023-11-22	0.320	0.320	0.300	0.310	0.082	10,000
2023-11-21	0.320	0.320	0.310	0.310	0.082	21,600
2023-11-20	0.310	0.310	0.310	0.310	0.082	0
2023-11-17	0.310	0.310	0.300	0.310	0.082	4,000
2023-11-16	0.300	0.300	0.300	0.300	0.080	4,000
2023-11-15	0.350	0.350	0.310	0.310	0.082	11,000
2023-11-14	0.370	0.370	0.370	0.370	0.098	0
2023-11-13	0.370	0.370	0.370	0.370	0.098	1,500
2023-11-10	0.370	0.370	0.370	0.370	0.098	0
2023-11-09	0.370	0.370	0.370	0.370	0.098	500
2023-11-08	0.370	0.370	0.370	0.370	0.098	500
2023-11-07	0.390	0.390	0.390	0.390	0.104	0
2023-11-06	0.330	0.390	0.330	0.390	0.104	46,500
2023-11-03	0.300	0.330	0.300	0.330	0.088	5,500
2023-11-02	0.300	0.300	0.300	0.300	0.080	2,500
2023-11-01	0.270	0.300	0.270	0.300	0.080	8,200
2023-10-31	0.270	0.280	0.270	0.280	0.074	1,000
2023-10-30	0.260	0.260	0.260	0.260	0.069	1,500
2023-10-27	0.240	0.240	0.240	0.240	0.064	9,500
2023-10-26	0.240	0.240	0.240	0.240	0.064	0
2023-10-25	0.220	0.240	0.220	0.240	0.064	671,000
2023-10-24	0.210	0.210	0.210	0.210	0.056	2,500
2023-10-23	0.250	0.250	0.250	0.250	0.066	0
2023-10-20	0.250	0.250	0.250	0.250	0.066	0
2023-10-19	0.250	0.250	0.250	0.250	0.066	0
2023-10-18	0.250	0.250	0.250	0.250	0.066	0
2023-10-17	0.250	0.250	0.250	0.250	0.066	0
2023-10-16	0.260	0.260	0.250	0.250	0.066	14,900
2023-10-13	0.280	0.280	0.250	0.250	0.066	37,000
2023-10-12	0.280	0.280	0.270	0.270	0.072	24,500
2023-10-11	0.280	0.280	0.280	0.280	0.074	1,000
2023-10-10	0.280	0.280	0.280	0.280	0.074	6,300
2023-10-06	0.300	0.300	0.290	0.290	0.077	1,600
2023-10-05	0.350	0.350	0.350	0.350	0.093	0
2023-10-04	0.320	0.350	0.320	0.350	0.093	1,800
2023-10-03	0.350	0.350	0.350	0.350	0.093	500
2023-10-02	0.330	0.350	0.330	0.350	0.093	1,000
2023-09-29	0.280	0.300	0.280	0.300	0.080	1,000
2023-09-28	0.270	0.270	0.270	0.270	0.072	1,000
2023-09-27	0.300	0.300	0.290	0.290	0.077	6,000
2023-09-26	0.300	0.300	0.300	0.300	0.080	0
2023-09-25	0.300	0.300	0.300	0.300	0.080	0
2023-09-22	0.300	0.300	0.300	0.300	0.080	32,000
2023-09-21	0.300	0.300	0.300	0.300	0.080	9,000
2023-09-20	0.300	0.300	0.300	0.300	0.080	9,300
2023-09-19	0.270	0.300	0.270	0.300	0.080	18,000
2023-09-18	0.320	0.320	0.300	0.300	0.080	53,500
2023-09-15	0.320	0.320	0.320	0.320	0.085	600
2023-09-14	0.340	0.340	0.320	0.320	0.085	21,300
2023-09-13	0.360	0.360	0.340	0.340	0.090	13,000

← NewerPage 13 of 21 · 1,260 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.