Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.290	0.290	0.290	0.290	0.290	500
2026-01-29	0.290	0.300	0.290	0.300	0.300	15,000
2026-01-28	0.290	0.290	0.290	0.290	0.290	0
2026-01-27	0.290	0.290	0.290	0.290	0.290	0
2026-01-26	0.290	0.290	0.290	0.290	0.290	2,100
2026-01-23	0.300	0.300	0.300	0.300	0.300	600
2026-01-22	0.310	0.310	0.310	0.310	0.310	0
2026-01-21	0.310	0.310	0.310	0.310	0.310	500
2026-01-20	0.310	0.310	0.310	0.310	0.310	0
2026-01-19	0.310	0.310	0.310	0.310	0.310	0
2026-01-16	0.310	0.310	0.310	0.310	0.310	12,000
2026-01-15	0.290	0.320	0.290	0.320	0.320	1,500
2026-01-14	0.320	0.320	0.300	0.300	0.300	11,000
2026-01-13	0.330	0.330	0.330	0.330	0.330	0
2026-01-12	0.310	0.330	0.310	0.330	0.330	10,900
2026-01-09	0.340	0.340	0.330	0.330	0.330	13,000
2026-01-08	0.350	0.350	0.350	0.350	0.350	6,500
2026-01-07	0.360	0.360	0.360	0.360	0.360	1,500
2026-01-06	0.370	0.370	0.370	0.370	0.370	1,500
2026-01-05	0.340	0.370	0.340	0.370	0.370	19,500
2026-01-02	0.360	0.370	0.340	0.350	0.350	31,800
2025-12-31	0.340	0.410	0.320	0.410	0.410	245,000
2025-12-30	0.290	0.340	0.250	0.340	0.340	217,200
2025-12-29	0.250	0.290	0.250	0.260	0.260	6,000
2025-12-24	0.270	0.270	0.270	0.270	0.270	0
2025-12-23	0.280	0.280	0.270	0.270	0.270	68,500
2025-12-22	0.280	0.290	0.270	0.270	0.270	35,700
2025-12-19	0.280	0.280	0.280	0.280	0.280	2,100
2025-12-18	0.310	0.310	0.280	0.280	0.280	16,100
2025-12-17	0.310	0.310	0.310	0.310	0.310	0
2025-12-16	0.300	0.310	0.290	0.310	0.310	27,000
2025-12-15	0.290	0.290	0.290	0.290	0.290	5,100
2025-12-12	0.300	0.300	0.280	0.280	0.280	5,000
2025-12-11	0.290	0.300	0.280	0.290	0.290	37,000
2025-12-10	0.280	0.280	0.280	0.280	0.280	3,000
2025-12-09	0.290	0.290	0.290	0.290	0.290	0
2025-12-08	0.290	0.290	0.290	0.290	0.290	500
2025-12-05	0.280	0.300	0.280	0.280	0.280	23,000
2025-12-04	0.310	0.310	0.280	0.280	0.280	2,400
2025-12-03	0.310	0.310	0.310	0.310	0.310	0
2025-12-02	0.300	0.310	0.300	0.310	0.310	31,500
2025-12-01	0.300	0.300	0.300	0.300	0.300	14,500
2025-11-28	0.300	0.300	0.300	0.300	0.300	0
2025-11-27	0.300	0.310	0.300	0.300	0.300	13,500
2025-11-26	0.280	0.310	0.270	0.300	0.300	40,400
2025-11-25	0.270	0.270	0.270	0.270	0.270	0
2025-11-24	0.270	0.270	0.270	0.270	0.270	15,000
2025-11-21	0.270	0.270	0.270	0.270	0.270	2,500
2025-11-20	0.280	0.280	0.270	0.270	0.270	6,300
2025-11-19	0.290	0.290	0.290	0.290	0.290	14,500
2025-11-18	0.300	0.300	0.300	0.300	0.300	0
2025-11-17	0.300	0.300	0.300	0.300	0.300	0
2025-11-14	0.300	0.300	0.300	0.300	0.300	500
2025-11-13	0.290	0.290	0.290	0.290	0.290	600
2025-11-12	0.270	0.300	0.270	0.300	0.300	1,000
2025-11-11	0.270	0.300	0.270	0.300	0.300	142,500
2025-11-10	0.290	0.300	0.260	0.260	0.260	11,900
2025-11-07	0.290	0.300	0.290	0.300	0.300	225,500
2025-11-06	0.290	0.290	0.290	0.290	0.290	6,500
2025-11-05	0.280	0.300	0.280	0.280	0.280	5,900

← NewerPage 4 of 21 · 1,259 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.