Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.360	0.360	0.360	0.360	0.096	1,500
2023-09-11	0.410	0.410	0.410	0.410	0.109	0
2023-09-08	0.360	0.410	0.360	0.410	0.109	1,500
2023-09-07	0.360	0.360	0.360	0.360	0.096	0
2023-09-06	0.360	0.360	0.360	0.360	0.096	0
2023-09-05	0.380	0.400	0.360	0.360	0.096	7,200
2023-09-01	0.360	0.360	0.360	0.360	0.096	500
2023-08-31	0.390	0.390	0.390	0.390	0.104	0
2023-08-30	0.390	0.390	0.390	0.390	0.104	2,000
2023-08-29	0.320	0.400	0.320	0.390	0.104	13,200
2023-08-28	0.310	0.310	0.310	0.310	0.042	0
2023-08-25	0.310	0.310	0.310	0.310	0.042	1,000
2023-08-24	0.320	0.320	0.310	0.310	0.042	2,000
2023-08-23	0.330	0.330	0.330	0.330	0.045	0
2023-08-22	0.330	0.330	0.330	0.330	0.045	500
2023-08-21	0.350	0.350	0.320	0.320	0.044	4,000
2023-08-18	0.330	0.360	0.330	0.360	0.049	5,500
2023-08-17	0.340	0.340	0.340	0.340	0.046	1,000
2023-08-16	0.350	0.380	0.340	0.380	0.052	3,000
2023-08-15	0.330	0.330	0.330	0.330	0.045	0
2023-08-14	0.340	0.340	0.330	0.330	0.045	1,500
2023-08-11	0.340	0.340	0.340	0.340	0.046	0
2023-08-10	0.340	0.340	0.340	0.340	0.046	0
2023-08-09	0.350	0.350	0.340	0.340	0.046	1,000
2023-08-08	0.390	0.390	0.340	0.340	0.046	1,500
2023-08-04	0.370	0.400	0.370	0.400	0.054	1,000
2023-08-03	0.350	0.350	0.340	0.340	0.046	5,000
2023-08-02	0.360	0.360	0.350	0.350	0.048	4,600
2023-08-01	0.360	0.370	0.360	0.360	0.049	4,100
2023-07-31	0.400	0.400	0.400	0.400	0.054	20,000
2023-07-28	0.400	0.400	0.400	0.400	0.054	500
2023-07-27	0.400	0.400	0.400	0.400	0.054	0
2023-07-26	0.400	0.400	0.400	0.400	0.054	400
2023-07-25	0.400	0.400	0.400	0.400	0.054	10,000
2023-07-24	0.380	0.380	0.380	0.380	0.052	2,000
2023-07-21	0.400	0.400	0.400	0.400	0.054	0
2023-07-20	0.400	0.400	0.400	0.400	0.054	0
2023-07-19	0.400	0.400	0.400	0.400	0.054	0
2023-07-18	0.400	0.400	0.400	0.400	0.054	0
2023-07-17	0.390	0.400	0.390	0.400	0.054	33,100
2023-07-14	0.400	0.400	0.400	0.400	0.054	0
2023-07-13	0.400	0.400	0.400	0.400	0.054	1,500
2023-07-12	0.420	0.420	0.420	0.420	0.057	0
2023-07-11	0.330	0.420	0.330	0.420	0.057	28,800
2023-07-10	0.400	0.400	0.340	0.340	0.046	11,400
2023-07-07	0.400	0.400	0.330	0.400	0.054	17,500
2023-07-06	0.380	0.380	0.380	0.380	0.052	0
2023-07-05	0.410	0.410	0.380	0.380	0.052	1,000
2023-07-04	0.420	0.420	0.420	0.420	0.057	2,600
2023-06-30	0.370	0.420	0.370	0.420	0.057	45,900
2023-06-29	0.380	0.380	0.350	0.350	0.048	11,000
2023-06-28	0.330	0.400	0.330	0.380	0.052	16,600
2023-06-27	0.390	0.390	0.390	0.390	0.053	0
2023-06-26	0.390	0.390	0.390	0.390	0.053	300
2023-06-23	0.390	0.390	0.390	0.390	0.053	0
2023-06-22	0.390	0.390	0.390	0.390	0.053	0
2023-06-21	0.400	0.420	0.390	0.390	0.053	2,000
2023-06-20	0.380	0.440	0.380	0.440	0.060	12,000
2023-06-19	0.350	0.370	0.350	0.370	0.050	8,000
2023-06-16	0.370	0.400	0.350	0.350	0.048	8,700

← NewerPage 14 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.