Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.290	0.290	0.290	0.290	0.290	3,200
2025-11-03	0.300	0.310	0.290	0.290	0.290	58,000
2025-10-31	0.300	0.310	0.290	0.290	0.290	8,500
2025-10-30	0.290	0.290	0.290	0.290	0.290	3,000
2025-10-29	0.290	0.300	0.290	0.290	0.290	9,500
2025-10-28	0.300	0.300	0.300	0.300	0.300	500
2025-10-27	0.300	0.300	0.300	0.300	0.300	0
2025-10-24	0.300	0.300	0.300	0.300	0.300	1,000
2025-10-23	0.300	0.330	0.300	0.330	0.330	48,000
2025-10-22	0.310	0.330	0.310	0.330	0.330	50,500
2025-10-21	0.310	0.330	0.300	0.300	0.300	35,000
2025-10-20	0.330	0.330	0.310	0.310	0.310	14,000
2025-10-17	0.330	0.330	0.330	0.330	0.330	7,500
2025-10-16	0.330	0.330	0.330	0.330	0.330	9,500
2025-10-15	0.340	0.340	0.330	0.330	0.330	12,000
2025-10-14	0.340	0.340	0.340	0.340	0.340	0
2025-10-10	0.340	0.340	0.340	0.340	0.340	0
2025-10-09	0.340	0.340	0.340	0.340	0.340	0
2025-10-08	0.340	0.340	0.340	0.340	0.340	0
2025-10-07	0.340	0.340	0.340	0.340	0.340	0
2025-10-06	0.340	0.340	0.340	0.340	0.340	0
2025-10-03	0.340	0.340	0.340	0.340	0.340	0
2025-10-02	0.340	0.340	0.340	0.340	0.340	0
2025-10-01	0.340	0.340	0.340	0.340	0.340	0
2025-09-30	0.340	0.340	0.340	0.340	0.340	3,000
2025-09-29	0.320	0.360	0.310	0.360	0.360	49,300
2025-09-26	0.340	0.340	0.340	0.340	0.340	2,000
2025-09-25	0.320	0.320	0.320	0.320	0.320	1,500
2025-09-24	0.340	0.340	0.320	0.320	0.320	3,000
2025-09-23	0.310	0.310	0.310	0.310	0.310	0
2025-09-22	0.310	0.310	0.310	0.310	0.310	0
2025-09-19	0.330	0.330	0.310	0.310	0.310	4,000
2025-09-18	0.320	0.340	0.320	0.340	0.340	10,500
2025-09-17	0.350	0.360	0.320	0.360	0.360	7,000
2025-09-16	0.350	0.350	0.350	0.350	0.350	0
2025-09-15	0.350	0.350	0.350	0.350	0.350	4,500
2025-09-12	0.330	0.330	0.330	0.330	0.330	6,500
2025-09-11	0.360	0.360	0.360	0.360	0.360	0
2025-09-10	0.340	0.360	0.340	0.360	0.360	1,000
2025-09-09	0.340	0.340	0.340	0.340	0.340	0
2025-09-08	0.340	0.340	0.340	0.340	0.340	4,500
2025-09-05	0.330	0.330	0.330	0.330	0.330	0
2025-09-04	0.330	0.330	0.330	0.330	0.330	500
2025-09-03	0.340	0.340	0.340	0.340	0.340	2,500
2025-09-02	0.350	0.350	0.350	0.350	0.350	0
2025-08-29	0.340	0.350	0.340	0.350	0.350	3,600
2025-08-28	0.340	0.340	0.340	0.340	0.340	0
2025-08-27	0.340	0.340	0.340	0.340	0.340	0
2025-08-26	0.340	0.340	0.340	0.340	0.340	500
2025-08-25	0.330	0.330	0.330	0.330	0.330	0
2025-08-22	0.330	0.330	0.330	0.330	0.330	0
2025-08-21	0.330	0.330	0.330	0.330	0.330	0
2025-08-20	0.330	0.330	0.330	0.330	0.330	0
2025-08-19	0.330	0.330	0.330	0.330	0.330	1,000
2025-08-18	0.340	0.340	0.340	0.340	0.340	0
2025-08-15	0.340	0.340	0.340	0.340	0.340	1,000
2025-08-14	0.340	0.340	0.340	0.340	0.340	0
2025-08-13	0.340	0.340	0.340	0.340	0.340	0
2025-08-12	0.340	0.340	0.340	0.340	0.340	10,100
2025-08-11	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 5 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.