Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.650	0.650	0.650	0.650	0.061	1,700
2022-12-20	0.650	0.650	0.650	0.650	0.061	1,000
2022-12-19	0.560	0.660	0.560	0.650	0.061	22,500
2022-12-16	0.720	0.720	0.720	0.720	0.067	0
2022-12-15	0.720	0.720	0.720	0.720	0.067	800
2022-12-14	0.720	0.720	0.720	0.720	0.067	500
2022-12-13	0.750	0.750	0.750	0.750	0.070	100
2022-12-12	0.750	0.750	0.750	0.750	0.070	20,000
2022-12-09	0.720	0.720	0.720	0.720	0.067	800
2022-12-08	0.750	0.750	0.750	0.750	0.070	1,500
2022-12-07	0.750	0.750	0.750	0.750	0.070	1,000
2022-12-06	0.750	0.750	0.750	0.750	0.070	0
2022-12-05	0.750	0.750	0.750	0.750	0.070	0
2022-12-02	0.750	0.750	0.740	0.750	0.070	29,600
2022-12-01	0.720	0.750	0.720	0.750	0.070	16,000
2022-11-30	0.660	0.750	0.660	0.750	0.070	11,500
2022-11-29	0.650	0.650	0.650	0.650	0.061	300
2022-11-28	0.660	0.660	0.650	0.650	0.061	5,100
2022-11-25	0.720	0.720	0.650	0.650	0.061	3,000
2022-11-24	0.690	0.740	0.690	0.690	0.064	6,400
2022-11-23	0.680	0.750	0.680	0.750	0.070	36,700
2022-11-22	0.600	0.650	0.600	0.650	0.061	6,500
2022-11-21	0.580	0.580	0.580	0.580	0.054	2,000
2022-11-18	0.530	0.550	0.530	0.550	0.051	6,200
2022-11-17	0.520	0.520	0.520	0.520	0.049	4,000
2022-11-16	0.530	0.530	0.500	0.500	0.047	3,000
2022-11-15	0.510	0.510	0.510	0.510	0.048	600
2022-11-14	0.500	0.500	0.500	0.500	0.047	2,500
2022-11-11	0.500	0.500	0.500	0.500	0.047	0
2022-11-10	0.500	0.500	0.500	0.500	0.047	500
2022-11-09	0.510	0.510	0.510	0.510	0.048	0
2022-11-08	0.500	0.510	0.500	0.510	0.048	6,200
2022-11-07	0.500	0.500	0.500	0.500	0.047	500
2022-11-04	0.510	0.510	0.500	0.500	0.047	1,500
2022-11-03	0.490	0.490	0.490	0.490	0.046	13,600
2022-11-02	0.550	0.550	0.550	0.550	0.051	0
2022-11-01	0.550	0.550	0.550	0.550	0.051	500
2022-10-31	0.550	0.550	0.550	0.550	0.051	0
2022-10-28	0.550	0.550	0.550	0.550	0.051	1,400
2022-10-27	0.500	0.500	0.500	0.500	0.047	10,000
2022-10-26	0.500	0.500	0.500	0.500	0.047	9,000
2022-10-25	0.490	0.490	0.490	0.490	0.046	800
2022-10-24	0.490	0.550	0.490	0.550	0.051	22,600
2022-10-21	0.500	0.500	0.500	0.500	0.047	0
2022-10-20	0.520	0.540	0.500	0.500	0.047	48,100
2022-10-19	0.500	0.500	0.500	0.500	0.047	2,700
2022-10-18	0.520	0.520	0.500	0.510	0.048	17,000
2022-10-17	0.540	0.560	0.500	0.530	0.050	12,500
2022-10-14	0.600	0.600	0.550	0.550	0.051	5,000
2022-10-13	0.520	0.520	0.500	0.500	0.047	1,500
2022-10-12	0.510	0.540	0.510	0.520	0.049	3,300
2022-10-11	0.580	0.600	0.500	0.500	0.047	8,200
2022-10-07	0.530	0.530	0.500	0.530	0.050	16,000
2022-10-06	0.570	0.570	0.550	0.550	0.051	7,500
2022-10-05	0.630	0.630	0.600	0.600	0.056	19,400
2022-10-04	0.650	0.650	0.610	0.650	0.061	9,500
2022-10-03	0.680	0.680	0.640	0.650	0.061	26,600
2022-09-30	0.450	0.640	0.420	0.610	0.057	53,500
2022-09-29	0.390	0.460	0.360	0.420	0.039	48,300
2022-09-28	0.420	0.500	0.420	0.500	0.047	47,500

← NewerPage 17 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.