Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.330	0.350	0.330	0.350	0.048	3,500
2023-06-14	0.340	0.350	0.330	0.350	0.048	3,600
2023-06-13	0.350	0.350	0.350	0.350	0.048	10,000
2023-06-12	0.390	0.420	0.350	0.350	0.048	10,800
2023-06-09	0.390	0.390	0.390	0.390	0.053	0
2023-06-08	0.390	0.390	0.390	0.390	0.053	0
2023-06-07	0.410	0.410	0.390	0.390	0.053	10,500
2023-06-06	0.410	0.410	0.410	0.410	0.056	0
2023-06-05	0.440	0.440	0.410	0.410	0.056	6,500
2023-06-02	0.430	0.450	0.390	0.390	0.053	13,500
2023-06-01	0.390	0.450	0.390	0.450	0.061	6,000
2023-05-31	0.380	0.380	0.370	0.370	0.050	10,500
2023-05-30	0.380	0.410	0.380	0.410	0.056	3,500
2023-05-29	0.400	0.400	0.390	0.390	0.053	11,800
2023-05-26	0.410	0.430	0.400	0.400	0.054	7,000
2023-05-25	0.420	0.420	0.410	0.410	0.038	1,000
2023-05-24	0.420	0.420	0.420	0.420	0.039	0
2023-05-23	0.420	0.420	0.420	0.420	0.039	0
2023-05-19	0.420	0.420	0.420	0.420	0.039	0
2023-05-18	0.420	0.420	0.420	0.420	0.039	2,000
2023-05-17	0.420	0.450	0.420	0.450	0.042	1,000
2023-05-16	0.400	0.480	0.400	0.470	0.044	31,500
2023-05-15	0.490	0.490	0.410	0.410	0.038	9,000
2023-05-12	0.480	0.490	0.480	0.490	0.046	11,400
2023-05-11	0.490	0.490	0.490	0.490	0.046	0
2023-05-10	0.480	0.500	0.470	0.490	0.046	6,200
2023-05-09	0.470	0.470	0.470	0.470	0.044	0
2023-05-08	0.450	0.470	0.450	0.470	0.044	3,000
2023-05-05	0.480	0.480	0.480	0.480	0.045	5,000
2023-05-04	0.420	0.450	0.400	0.450	0.042	3,000
2023-05-03	0.450	0.450	0.450	0.450	0.042	0
2023-05-02	0.450	0.450	0.450	0.450	0.042	0
2023-05-01	0.420	0.450	0.420	0.450	0.042	5,000
2023-04-28	0.470	0.480	0.400	0.400	0.037	35,500
2023-04-27	0.430	0.450	0.430	0.450	0.042	2,500
2023-04-26	0.410	0.410	0.410	0.410	0.038	300
2023-04-25	0.450	0.450	0.410	0.410	0.038	11,000
2023-04-24	0.450	0.450	0.450	0.450	0.042	2,600
2023-04-21	0.450	0.450	0.450	0.450	0.042	4,500
2023-04-20	0.450	0.450	0.450	0.450	0.042	500
2023-04-19	0.420	0.500	0.420	0.460	0.043	18,100
2023-04-18	0.440	0.440	0.400	0.400	0.037	1,000
2023-04-17	0.450	0.450	0.450	0.450	0.042	1,300
2023-04-14	0.410	0.450	0.410	0.450	0.042	3,700
2023-04-13	0.410	0.410	0.400	0.400	0.037	1,600
2023-04-12	0.440	0.440	0.440	0.440	0.041	500
2023-04-11	0.470	0.470	0.470	0.470	0.044	1,000
2023-04-10	0.450	0.480	0.450	0.480	0.045	2,000
2023-04-06	0.450	0.450	0.450	0.450	0.042	0
2023-04-05	0.450	0.450	0.450	0.450	0.042	0
2023-04-04	0.420	0.450	0.420	0.450	0.042	7,000
2023-04-03	0.410	0.410	0.400	0.400	0.037	2,000
2023-03-31	0.400	0.440	0.390	0.390	0.036	11,000
2023-03-30	0.440	0.440	0.390	0.390	0.036	3,000
2023-03-29	0.480	0.480	0.480	0.480	0.045	0
2023-03-28	0.440	0.500	0.440	0.480	0.045	5,000
2023-03-27	0.480	0.500	0.370	0.410	0.038	25,500
2023-03-24	0.460	0.460	0.460	0.460	0.043	0
2023-03-23	0.460	0.460	0.460	0.460	0.043	0
2023-03-22	0.460	0.460	0.460	0.460	0.043	0

← NewerPage 15 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.