Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.500	0.500	0.450	0.460	0.043	6,500
2023-03-20	0.450	0.490	0.450	0.490	0.046	1,400
2023-03-17	0.450	0.450	0.450	0.450	0.042	0
2023-03-16	0.450	0.450	0.450	0.450	0.042	100
2023-03-15	0.450	0.450	0.390	0.450	0.042	23,500
2023-03-14	0.450	0.450	0.450	0.450	0.042	500
2023-03-13	0.500	0.500	0.500	0.500	0.047	0
2023-03-10	0.500	0.500	0.500	0.500	0.047	0
2023-03-09	0.500	0.500	0.500	0.500	0.047	100
2023-03-08	0.480	0.500	0.470	0.500	0.047	15,100
2023-03-07	0.480	0.480	0.480	0.480	0.045	2,500
2023-03-06	0.480	0.500	0.440	0.490	0.046	16,200
2023-03-03	0.480	0.540	0.480	0.500	0.047	36,500
2023-03-02	0.530	0.530	0.530	0.530	0.050	1,500
2023-03-01	0.540	0.540	0.490	0.490	0.046	46,000
2023-02-28	0.550	0.550	0.530	0.530	0.050	36,800
2023-02-27	0.520	0.590	0.520	0.570	0.053	68,700
2023-02-24	0.520	0.520	0.470	0.470	0.044	8,000
2023-02-23	0.560	0.560	0.560	0.560	0.052	4,000
2023-02-22	0.580	0.580	0.580	0.580	0.054	5,000
2023-02-21	0.560	0.580	0.560	0.580	0.054	1,500
2023-02-17	0.530	0.530	0.530	0.530	0.050	300
2023-02-16	0.540	0.540	0.530	0.530	0.050	2,900
2023-02-15	0.560	0.560	0.560	0.560	0.052	1,000
2023-02-14	0.580	0.580	0.580	0.580	0.054	1,000
2023-02-13	0.580	0.580	0.580	0.580	0.054	0
2023-02-10	0.570	0.580	0.570	0.580	0.054	8,000
2023-02-09	0.550	0.590	0.550	0.550	0.051	16,500
2023-02-08	0.630	0.630	0.520	0.520	0.049	28,000
2023-02-07	0.510	0.620	0.510	0.580	0.054	4,400
2023-02-06	0.600	0.620	0.580	0.580	0.054	11,500
2023-02-03	0.600	0.600	0.580	0.580	0.054	37,000
2023-02-02	0.600	0.600	0.600	0.600	0.056	800
2023-02-01	0.520	0.520	0.520	0.520	0.049	1,500
2023-01-31	0.610	0.610	0.600	0.600	0.056	15,500
2023-01-30	0.620	0.620	0.610	0.610	0.057	28,000
2023-01-27	0.630	0.630	0.630	0.630	0.059	0
2023-01-26	0.630	0.630	0.630	0.630	0.059	0
2023-01-25	0.630	0.630	0.630	0.630	0.059	1,500
2023-01-24	0.640	0.640	0.640	0.640	0.060	500
2023-01-23	0.650	0.650	0.650	0.650	0.061	400
2023-01-20	0.610	0.650	0.560	0.650	0.061	25,100
2023-01-19	0.670	0.670	0.670	0.670	0.063	500
2023-01-18	0.700	0.700	0.700	0.700	0.065	0
2023-01-17	0.700	0.740	0.690	0.700	0.065	24,900
2023-01-16	0.560	0.730	0.560	0.730	0.068	8,100
2023-01-13	0.690	0.690	0.690	0.690	0.064	0
2023-01-12	0.690	0.690	0.690	0.690	0.064	800
2023-01-11	0.680	0.680	0.680	0.680	0.064	22,500
2023-01-10	0.680	0.680	0.680	0.680	0.064	0
2023-01-09	0.680	0.680	0.680	0.680	0.064	1,000
2023-01-06	0.670	0.670	0.630	0.630	0.059	1,000
2023-01-05	0.630	0.630	0.630	0.630	0.059	1,000
2023-01-04	0.620	0.620	0.620	0.620	0.058	0
2023-01-03	0.620	0.620	0.620	0.620	0.058	0
2022-12-30	0.620	0.630	0.620	0.620	0.058	7,000
2022-12-29	0.680	0.680	0.610	0.610	0.057	16,200
2022-12-28	0.690	0.720	0.610	0.610	0.057	28,500
2022-12-23	0.670	0.720	0.670	0.720	0.067	2,000
2022-12-22	0.650	0.650	0.650	0.650	0.061	100

← NewerPage 16 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.