Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.350	0.350	0.350	0.350	0.350	0
2025-08-07	0.350	0.350	0.350	0.350	0.350	0
2025-08-06	0.350	0.350	0.350	0.350	0.350	0
2025-08-05	0.350	0.350	0.350	0.350	0.350	1,200
2025-08-01	0.360	0.360	0.360	0.360	0.360	8,000
2025-07-31	0.360	0.390	0.360	0.360	0.360	1,500
2025-07-30	0.360	0.360	0.360	0.360	0.360	15,100
2025-07-29	0.400	0.400	0.400	0.400	0.400	0
2025-07-28	0.400	0.400	0.400	0.400	0.400	23,000
2025-07-25	0.400	0.400	0.400	0.400	0.400	0
2025-07-24	0.400	0.400	0.400	0.400	0.400	500
2025-07-23	0.370	0.370	0.370	0.370	0.370	0
2025-07-22	0.370	0.370	0.370	0.370	0.370	5,500
2025-07-21	0.370	0.370	0.370	0.370	0.370	0
2025-07-18	0.380	0.380	0.370	0.370	0.370	3,000
2025-07-17	0.370	0.370	0.370	0.370	0.370	0
2025-07-16	0.370	0.370	0.370	0.370	0.370	0
2025-07-15	0.370	0.370	0.370	0.370	0.370	0
2025-07-14	0.370	0.370	0.370	0.370	0.370	500
2025-07-11	0.370	0.370	0.370	0.370	0.370	0
2025-07-10	0.400	0.400	0.370	0.370	0.370	4,500
2025-07-09	0.390	0.390	0.370	0.370	0.370	6,000
2025-07-08	0.390	0.420	0.390	0.420	0.420	1,500
2025-07-07	0.440	0.440	0.410	0.410	0.410	32,600
2025-07-04	0.400	0.400	0.400	0.400	0.400	15,500
2025-07-03	0.380	0.380	0.380	0.380	0.380	0
2025-07-02	0.380	0.380	0.380	0.380	0.380	0
2025-06-30	0.380	0.380	0.380	0.380	0.380	0
2025-06-27	0.380	0.400	0.340	0.380	0.380	35,700
2025-06-26	0.380	0.380	0.380	0.380	0.380	0
2025-06-25	0.360	0.380	0.360	0.380	0.380	3,000
2025-06-24	0.380	0.380	0.350	0.350	0.350	10,500
2025-06-23	0.380	0.380	0.380	0.380	0.380	600
2025-06-20	0.380	0.400	0.380	0.400	0.400	1,000
2025-06-19	0.380	0.380	0.380	0.380	0.380	2,000
2025-06-18	0.380	0.400	0.380	0.400	0.400	1,000
2025-06-17	0.350	0.360	0.350	0.360	0.360	2,000
2025-06-16	0.360	0.360	0.360	0.360	0.360	0
2025-06-13	0.380	0.380	0.360	0.360	0.360	5,000
2025-06-12	0.400	0.400	0.400	0.400	0.400	0
2025-06-11	0.340	0.400	0.340	0.400	0.400	55,500
2025-06-10	0.350	0.360	0.350	0.360	0.360	3,500
2025-06-09	0.350	0.350	0.350	0.350	0.350	1,900
2025-06-06	0.360	0.360	0.360	0.360	0.360	0
2025-06-05	0.360	0.360	0.360	0.360	0.360	2,500
2025-06-04	0.400	0.400	0.400	0.400	0.400	0
2025-06-03	0.400	0.400	0.400	0.400	0.400	0
2025-06-02	0.350	0.400	0.350	0.400	0.400	4,800
2025-05-30	0.370	0.370	0.340	0.340	0.340	2,000
2025-05-29	0.400	0.400	0.400	0.400	0.400	0
2025-05-28	0.400	0.400	0.400	0.400	0.400	1,000
2025-05-27	0.400	0.400	0.400	0.400	0.400	0
2025-05-26	0.400	0.400	0.400	0.400	0.400	0
2025-05-23	0.380	0.400	0.380	0.400	0.400	1,900
2025-05-22	0.370	0.370	0.370	0.370	0.370	0
2025-05-21	0.390	0.410	0.370	0.370	0.370	5,500
2025-05-20	0.380	0.380	0.380	0.380	0.380	0
2025-05-16	0.380	0.380	0.380	0.380	0.380	0
2025-05-15	0.380	0.380	0.380	0.380	0.380	0
2025-05-14	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 6 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.