Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.350	0.350	0.350	0.350	0.025	1,500
2022-06-29	0.350	0.350	0.350	0.350	0.025	2,500
2022-06-28	0.360	0.360	0.360	0.360	0.025	0
2022-06-27	0.360	0.360	0.360	0.360	0.025	1,000
2022-06-24	0.380	0.380	0.380	0.380	0.027	3,500
2022-06-23	0.350	0.400	0.350	0.380	0.027	6,000
2022-06-22	0.410	0.410	0.410	0.410	0.029	0
2022-06-21	0.410	0.410	0.410	0.410	0.029	0
2022-06-20	0.410	0.410	0.410	0.410	0.029	0
2022-06-17	0.390	0.410	0.360	0.410	0.029	3,300
2022-06-16	0.410	0.410	0.410	0.410	0.029	2,500
2022-06-15	0.380	0.420	0.310	0.420	0.030	42,600
2022-06-14	0.380	0.380	0.380	0.380	0.027	0
2022-06-13	0.380	0.380	0.380	0.380	0.027	0
2022-06-10	0.400	0.400	0.350	0.380	0.027	2,100
2022-06-09	0.480	0.480	0.380	0.410	0.029	8,500
2022-06-08	0.500	0.500	0.500	0.500	0.035	0
2022-06-07	0.500	0.500	0.500	0.500	0.035	2,400
2022-06-06	0.600	0.600	0.600	0.600	0.042	0
2022-06-03	0.600	0.600	0.600	0.600	0.042	500
2022-06-02	0.600	0.600	0.600	0.600	0.042	400
2022-06-01	0.600	0.600	0.600	0.600	0.036	0
2022-05-31	0.600	0.600	0.600	0.600	0.036	500
2022-05-30	0.580	0.640	0.580	0.640	0.038	2,000
2022-05-27	0.500	0.600	0.500	0.600	0.036	5,000
2022-05-26	0.530	0.530	0.420	0.450	0.027	2,100
2022-05-25	0.530	0.530	0.530	0.530	0.031	500
2022-05-24	0.510	0.510	0.500	0.500	0.030	2,100
2022-05-20	0.540	0.540	0.540	0.540	0.032	500
2022-05-19	0.570	0.570	0.570	0.570	0.034	0
2022-05-18	0.570	0.570	0.570	0.570	0.034	1,000
2022-05-17	0.540	0.600	0.540	0.600	0.036	3,000
2022-05-16	0.490	0.490	0.490	0.490	0.029	1,800
2022-05-13	0.510	0.510	0.510	0.510	0.030	0
2022-05-12	0.500	0.540	0.500	0.510	0.030	51,400
2022-05-11	0.550	0.550	0.540	0.540	0.032	19,000
2022-05-10	0.520	0.560	0.520	0.560	0.033	9,800
2022-05-09	0.570	0.600	0.570	0.600	0.036	15,000
2022-05-06	0.550	0.550	0.550	0.550	0.033	2,000
2022-05-05	0.580	0.590	0.580	0.590	0.035	11,000
2022-05-04	0.600	0.600	0.600	0.600	0.036	500
2022-05-03	0.580	0.580	0.580	0.580	0.034	0
2022-05-02	0.580	0.580	0.580	0.580	0.034	4,700
2022-04-29	0.600	0.600	0.580	0.600	0.036	2,500
2022-04-28	0.600	0.600	0.560	0.600	0.036	84,000
2022-04-27	0.690	0.690	0.690	0.690	0.041	0
2022-04-26	0.690	0.690	0.690	0.690	0.041	400
2022-04-25	0.690	0.690	0.690	0.690	0.041	1,500
2022-04-22	0.700	0.700	0.690	0.690	0.041	4,000
2022-04-21	0.710	0.710	0.710	0.710	0.042	300
2022-04-20	0.710	0.710	0.700	0.710	0.042	2,500
2022-04-19	0.700	0.700	0.700	0.700	0.042	0
2022-04-18	0.700	0.700	0.700	0.700	0.042	0
2022-04-14	0.740	0.740	0.700	0.700	0.042	2,000
2022-04-13	0.710	0.710	0.710	0.710	0.042	1,000
2022-04-12	0.710	0.710	0.710	0.710	0.042	0
2022-04-11	0.710	0.710	0.710	0.710	0.042	0
2022-04-08	0.760	0.760	0.710	0.710	0.042	6,500
2022-04-07	0.800	0.800	0.800	0.800	0.047	0
2022-04-06	0.700	0.800	0.700	0.800	0.047	13,000

← NewerPage 19 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.