Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.700	0.700	0.700	0.700	0.042	500
2022-04-04	0.700	0.700	0.700	0.700	0.042	3,000
2022-04-01	0.720	0.720	0.720	0.720	0.043	1,000
2022-03-31	0.720	0.720	0.720	0.720	0.043	300
2022-03-30	0.720	0.720	0.720	0.720	0.043	400
2022-03-29	0.720	0.720	0.720	0.720	0.043	1,000
2022-03-28	0.720	0.720	0.710	0.710	0.042	1,000
2022-03-25	0.760	0.760	0.760	0.760	0.045	200
2022-03-24	0.760	0.760	0.760	0.760	0.045	0
2022-03-23	0.760	0.760	0.760	0.760	0.045	1,000
2022-03-22	0.710	0.730	0.710	0.730	0.043	2,300
2022-03-21	0.710	0.710	0.710	0.710	0.042	0
2022-03-18	0.720	0.720	0.710	0.710	0.042	1,000
2022-03-17	0.710	0.710	0.710	0.710	0.042	1,000
2022-03-16	0.710	0.710	0.710	0.710	0.042	0
2022-03-15	0.710	0.710	0.710	0.710	0.042	0
2022-03-14	0.710	0.710	0.710	0.710	0.042	7,900
2022-03-11	0.710	0.710	0.710	0.710	0.042	1,500
2022-03-10	0.720	0.720	0.710	0.710	0.042	2,700
2022-03-09	0.750	0.750	0.750	0.750	0.045	1,400
2022-03-08	0.760	0.760	0.750	0.750	0.045	6,700
2022-03-07	0.750	0.780	0.750	0.780	0.046	6,000
2022-03-04	0.770	0.770	0.770	0.770	0.046	1,500
2022-03-03	0.850	0.850	0.810	0.810	0.048	3,700
2022-03-02	0.720	0.850	0.720	0.850	0.050	5,500
2022-03-01	0.720	0.720	0.720	0.720	0.043	0
2022-02-28	0.720	0.720	0.720	0.720	0.043	600
2022-02-25	0.740	0.780	0.740	0.780	0.046	2,100
2022-02-24	0.710	0.710	0.710	0.710	0.042	2,400
2022-02-23	0.750	0.750	0.750	0.750	0.045	1,000
2022-02-22	0.720	0.720	0.720	0.720	0.043	1,700
2022-02-18	0.730	0.730	0.710	0.710	0.042	1,200
2022-02-17	0.780	0.780	0.710	0.710	0.042	1,500
2022-02-16	0.810	0.810	0.810	0.810	0.048	0
2022-02-15	0.810	0.810	0.810	0.810	0.048	0
2022-02-14	0.810	0.810	0.810	0.810	0.048	300
2022-02-11	0.810	0.810	0.810	0.810	0.048	5,800
2022-02-10	0.800	0.840	0.800	0.830	0.049	7,300
2022-02-09	0.770	0.820	0.770	0.780	0.046	3,700
2022-02-08	0.740	0.740	0.740	0.740	0.044	0
2022-02-07	0.710	0.740	0.710	0.740	0.044	5,700
2022-02-04	0.710	0.710	0.710	0.710	0.042	0
2022-02-03	0.710	0.710	0.710	0.710	0.042	2,800
2022-02-02	0.710	0.710	0.710	0.710	0.042	1,600
2022-02-01	0.700	0.700	0.700	0.700	0.042	0
2022-01-31	0.740	0.740	0.700	0.700	0.042	4,300
2022-01-28	0.720	0.720	0.720	0.720	0.043	0
2022-01-27	0.730	0.730	0.720	0.720	0.043	20,000
2022-01-26	0.700	0.700	0.700	0.700	0.042	0
2022-01-25	0.700	0.700	0.700	0.700	0.042	0
2022-01-24	0.700	0.700	0.700	0.700	0.042	1,400
2022-01-21	0.710	0.730	0.700	0.730	0.043	4,500
2022-01-20	0.710	0.710	0.710	0.710	0.042	0
2022-01-19	0.710	0.710	0.710	0.710	0.042	0
2022-01-18	0.710	0.710	0.710	0.710	0.042	0
2022-01-17	0.710	0.710	0.710	0.710	0.042	1,500
2022-01-14	0.730	0.730	0.730	0.730	0.043	0
2022-01-13	0.730	0.730	0.730	0.730	0.043	500
2022-01-12	0.710	0.740	0.710	0.740	0.044	4,000
2022-01-11	0.710	0.710	0.710	0.710	0.042	2,000

← NewerPage 20 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.