Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.710	0.720	0.710	0.720	0.043	1,700
2022-01-07	0.730	0.730	0.720	0.720	0.043	2,000
2022-01-06	0.720	0.720	0.720	0.720	0.043	500
2022-01-05	0.770	0.770	0.730	0.730	0.043	1,000
2022-01-04	0.740	0.780	0.740	0.780	0.046	2,300
2021-12-31	0.740	0.740	0.710	0.710	0.042	1,000
2021-12-30	0.720	0.730	0.720	0.730	0.043	2,500
2021-12-29	0.720	0.730	0.700	0.700	0.042	33,900
2021-12-24	0.720	0.720	0.710	0.710	0.042	4,000
2021-12-23	0.720	0.720	0.720	0.720	0.043	4,100
2021-12-22	0.740	0.740	0.720	0.720	0.043	11,000
2021-12-21	0.720	0.780	0.720	0.740	0.044	15,200
2021-12-20	0.790	0.790	0.790	0.790	0.047	3,800
2021-12-17	0.790	0.790	0.790	0.790	0.047	700
2021-12-16	0.790	0.790	0.790	0.790	0.047	0
2021-12-15	0.790	0.790	0.790	0.790	0.047	2,000
2021-12-14	0.800	0.800	0.790	0.790	0.047	1,900
2021-12-13	0.820	0.820	0.820	0.820	0.049	700
2021-12-10	0.750	0.840	0.750	0.810	0.048	12,600
2021-12-09	0.720	0.750	0.720	0.750	0.045	3,100
2021-12-08	0.750	0.750	0.750	0.750	0.045	0
2021-12-07	0.730	0.750	0.730	0.750	0.045	1,600
2021-12-06	0.750	0.750	0.730	0.730	0.043	2,000
2021-12-03	0.740	0.740	0.720	0.720	0.043	2,100
2021-12-02	0.700	0.780	0.700	0.780	0.046	4,000
2021-12-01	0.720	0.720	0.720	0.720	0.043	700
2021-11-30	0.720	0.810	0.720	0.730	0.043	14,500
2021-11-29	0.750	0.750	0.720	0.720	0.043	1,000
2021-11-26	0.780	0.780	0.780	0.780	0.046	0
2021-11-25	0.780	0.780	0.780	0.780	0.046	900
2021-11-24	0.750	0.760	0.730	0.760	0.045	28,700
2021-11-23	0.720	0.720	0.720	0.720	0.043	4,600
2021-11-22	0.750	0.750	0.720	0.720	0.043	7,700
2021-11-19	0.770	0.770	0.750	0.750	0.045	10,700
2021-11-18	0.780	0.790	0.770	0.770	0.046	18,500
2021-11-17	0.790	0.790	0.780	0.780	0.046	11,400
2021-11-16	0.830	0.830	0.790	0.790	0.047	17,500
2021-11-15	0.860	0.860	0.840	0.840	0.050	1,100
2021-11-12	0.930	0.930	0.850	0.850	0.050	3,700
2021-11-11	0.890	0.890	0.890	0.890	0.053	0
2021-11-10	0.890	0.890	0.890	0.890	0.053	1,500
2021-11-09	0.910	0.910	0.910	0.910	0.054	0
2021-11-08	0.860	0.970	0.820	0.910	0.054	13,200
2021-11-05	0.870	0.870	0.870	0.870	0.052	2,100
2021-11-04	0.840	0.840	0.820	0.830	0.049	4,500
2021-11-03	0.820	0.870	0.820	0.870	0.052	3,500
2021-11-02	0.860	0.860	0.820	0.820	0.049	4,300
2021-11-01	0.880	0.900	0.880	0.880	0.052	9,000
2021-10-29	0.900	0.900	0.900	0.900	0.053	0
2021-10-28	0.900	0.900	0.900	0.900	0.053	0
2021-10-27	0.880	0.900	0.880	0.900	0.053	3,000
2021-10-26	0.890	0.890	0.890	0.890	0.053	0
2021-10-25	0.890	0.890	0.890	0.890	0.053	0
2021-10-22	0.830	0.890	0.830	0.890	0.053	1,700
2021-10-21	0.870	0.870	0.870	0.870	0.052	1,000
2021-10-20	0.800	0.860	0.800	0.860	0.051	23,000
2021-10-19	0.790	0.790	0.790	0.790	0.047	600
2021-10-18	0.780	0.780	0.780	0.780	0.046	3,500
2021-10-15	0.770	0.780	0.770	0.780	0.046	3,400
2021-10-14	0.770	0.770	0.770	0.770	0.046	500

← NewerPage 21 of 21 · 1,260 trading days

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.