Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.370	0.370	0.370	0.370	0.035	0
2022-09-26	0.370	0.420	0.360	0.370	0.035	24,700
2022-09-23	0.380	0.380	0.380	0.380	0.036	0
2022-09-22	0.330	0.380	0.330	0.380	0.036	10,600
2022-09-21	0.460	0.460	0.460	0.460	0.043	5,600
2022-09-20	0.340	0.450	0.340	0.440	0.041	6,000
2022-09-19	0.330	0.330	0.330	0.330	0.031	1,000
2022-09-16	0.370	0.370	0.370	0.370	0.035	0
2022-09-15	0.370	0.370	0.370	0.370	0.035	600
2022-09-14	0.370	0.370	0.370	0.370	0.035	0
2022-09-13	0.370	0.370	0.370	0.370	0.035	0
2022-09-12	0.370	0.370	0.370	0.370	0.035	1,000
2022-09-09	0.360	0.360	0.360	0.360	0.034	0
2022-09-08	0.370	0.370	0.360	0.360	0.034	1,700
2022-09-07	0.360	0.360	0.360	0.360	0.034	1,400
2022-09-06	0.350	0.350	0.350	0.350	0.033	1,000
2022-09-02	0.360	0.400	0.350	0.350	0.033	2,500
2022-09-01	0.400	0.400	0.400	0.400	0.037	0
2022-08-31	0.390	0.450	0.390	0.400	0.037	2,000
2022-08-30	0.380	0.380	0.380	0.380	0.036	1,000
2022-08-29	0.360	0.360	0.360	0.360	0.034	500
2022-08-26	0.440	0.440	0.440	0.440	0.041	0
2022-08-25	0.440	0.440	0.440	0.440	0.041	0
2022-08-24	0.430	0.440	0.430	0.440	0.041	3,000
2022-08-23	0.430	0.450	0.430	0.450	0.042	1,500
2022-08-22	0.430	0.450	0.430	0.450	0.032	1,500
2022-08-19	0.450	0.450	0.450	0.450	0.032	1,000
2022-08-18	0.450	0.450	0.450	0.450	0.032	0
2022-08-17	0.450	0.450	0.430	0.450	0.032	14,700
2022-08-16	0.470	0.470	0.470	0.470	0.033	500
2022-08-15	0.510	0.510	0.490	0.490	0.035	9,800
2022-08-12	0.430	0.500	0.430	0.500	0.035	3,600
2022-08-11	0.430	0.430	0.430	0.430	0.030	500
2022-08-10	0.410	0.430	0.380	0.430	0.030	5,000
2022-08-09	0.470	0.470	0.420	0.420	0.030	3,000
2022-08-08	0.490	0.490	0.490	0.490	0.035	800
2022-08-05	0.410	0.500	0.410	0.500	0.035	1,500
2022-08-04	0.420	0.420	0.390	0.390	0.028	1,000
2022-08-03	0.430	0.430	0.430	0.430	0.030	500
2022-08-02	0.390	0.390	0.390	0.390	0.028	0
2022-07-29	0.420	0.420	0.390	0.390	0.028	3,000
2022-07-28	0.430	0.430	0.430	0.430	0.030	500
2022-07-27	0.410	0.430	0.410	0.430	0.030	1,000
2022-07-26	0.430	0.430	0.430	0.430	0.030	0
2022-07-25	0.430	0.430	0.430	0.430	0.030	0
2022-07-22	0.430	0.430	0.430	0.430	0.030	1,500
2022-07-21	0.400	0.400	0.400	0.400	0.028	0
2022-07-20	0.350	0.400	0.350	0.400	0.028	2,500
2022-07-19	0.350	0.350	0.350	0.350	0.025	400
2022-07-18	0.320	0.350	0.320	0.350	0.025	1,000
2022-07-15	0.300	0.300	0.300	0.300	0.021	500
2022-07-14	0.310	0.340	0.300	0.340	0.024	14,400
2022-07-13	0.310	0.310	0.300	0.300	0.021	1,500
2022-07-12	0.350	0.350	0.350	0.350	0.025	0
2022-07-11	0.350	0.350	0.350	0.350	0.025	0
2022-07-08	0.380	0.380	0.350	0.350	0.025	2,500
2022-07-07	0.350	0.380	0.350	0.380	0.027	1,500
2022-07-06	0.350	0.350	0.350	0.350	0.025	14,000
2022-07-05	0.350	0.350	0.350	0.350	0.025	0
2022-07-04	0.350	0.350	0.350	0.350	0.025	0

← NewerPage 18 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.