Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.380	0.380	0.380	0.380	0.380	0
2025-05-12	0.380	0.380	0.380	0.380	0.380	0
2025-05-09	0.380	0.380	0.380	0.380	0.380	1,000
2025-05-08	0.360	0.360	0.360	0.360	0.360	1,000
2025-05-07	0.350	0.350	0.350	0.350	0.350	1,500
2025-05-06	0.350	0.350	0.350	0.350	0.350	1,000
2025-05-05	0.380	0.380	0.380	0.380	0.380	2,200
2025-05-02	0.360	0.360	0.360	0.360	0.360	6,000
2025-05-01	0.380	0.380	0.380	0.380	0.380	14,500
2025-04-30	0.380	0.380	0.340	0.340	0.340	3,000
2025-04-29	0.340	0.350	0.340	0.350	0.350	5,200
2025-04-28	0.370	0.370	0.370	0.370	0.370	0
2025-04-25	0.360	0.370	0.360	0.370	0.370	27,800
2025-04-24	0.340	0.380	0.340	0.360	0.360	42,600
2025-04-23	0.330	0.330	0.330	0.330	0.330	0
2025-04-22	0.330	0.330	0.330	0.330	0.330	500
2025-04-21	0.380	0.380	0.380	0.380	0.380	500
2025-04-17	0.380	0.380	0.380	0.380	0.380	0
2025-04-16	0.380	0.380	0.380	0.380	0.380	28,500
2025-04-15	0.330	0.330	0.330	0.330	0.330	0
2025-04-14	0.330	0.330	0.330	0.330	0.330	500
2025-04-11	0.330	0.450	0.330	0.340	0.340	68,000
2025-04-10	0.330	0.380	0.330	0.380	0.380	7,500
2025-04-09	0.390	0.390	0.320	0.320	0.320	15,400
2025-04-08	0.390	0.390	0.390	0.390	0.390	0
2025-04-07	0.330	0.390	0.330	0.390	0.390	2,500
2025-04-04	0.320	0.360	0.250	0.360	0.360	7,500
2025-04-03	0.350	0.350	0.350	0.350	0.350	0
2025-04-02	0.350	0.350	0.350	0.350	0.350	500
2025-04-01	0.400	0.400	0.350	0.350	0.350	3,500
2025-03-31	0.400	0.400	0.400	0.400	0.400	0
2025-03-28	0.400	0.400	0.400	0.400	0.400	3,400
2025-03-27	0.360	0.400	0.360	0.400	0.400	8,000
2025-03-26	0.360	0.360	0.360	0.360	0.360	2,500
2025-03-25	0.370	0.370	0.370	0.370	0.370	0
2025-03-24	0.330	0.370	0.330	0.370	0.370	3,000
2025-03-21	0.340	0.340	0.310	0.320	0.320	13,000
2025-03-20	0.330	0.330	0.330	0.330	0.330	500
2025-03-19	0.370	0.370	0.370	0.370	0.370	3,500
2025-03-18	0.370	0.370	0.370	0.370	0.370	2,000
2025-03-17	0.350	0.350	0.350	0.350	0.350	0
2025-03-14	0.350	0.350	0.350	0.350	0.350	0
2025-03-13	0.350	0.350	0.350	0.350	0.350	0
2025-03-12	0.370	0.370	0.350	0.350	0.350	3,500
2025-03-11	0.350	0.350	0.350	0.350	0.350	2,000
2025-03-10	0.340	0.380	0.320	0.380	0.380	15,000
2025-03-07	0.350	0.380	0.350	0.380	0.380	9,000
2025-03-06	0.350	0.350	0.350	0.350	0.350	0
2025-03-05	0.350	0.350	0.350	0.350	0.350	0
2025-03-04	0.350	0.350	0.350	0.350	0.350	500
2025-03-03	0.400	0.400	0.390	0.390	0.390	1,500
2025-02-28	0.340	0.340	0.340	0.340	0.340	0
2025-02-27	0.340	0.340	0.340	0.340	0.340	1,600
2025-02-26	0.340	0.340	0.340	0.340	0.340	16,000
2025-02-25	0.350	0.350	0.340	0.340	0.340	12,500
2025-02-24	0.350	0.350	0.340	0.340	0.340	25,500
2025-02-21	0.350	0.350	0.350	0.350	0.350	0
2025-02-20	0.350	0.350	0.350	0.350	0.350	1,000
2025-02-19	0.350	0.350	0.350	0.350	0.350	0
2025-02-18	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 7 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.