Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.350	0.350	0.350	0.350	0.350	0
2025-02-13	0.360	0.360	0.350	0.350	0.350	1,500
2025-02-12	0.350	0.390	0.350	0.390	0.390	9,400
2025-02-11	0.370	0.380	0.320	0.380	0.380	25,200
2025-02-10	0.350	0.350	0.320	0.330	0.330	22,800
2025-02-07	0.360	0.360	0.360	0.360	0.360	0
2025-02-06	0.360	0.360	0.360	0.360	0.360	800
2025-02-05	0.370	0.370	0.370	0.370	0.370	19,100
2025-02-04	0.370	0.370	0.370	0.370	0.370	0
2025-02-03	0.350	0.380	0.310	0.370	0.370	5,500
2025-01-31	0.370	0.370	0.370	0.370	0.370	0
2025-01-30	0.370	0.370	0.370	0.370	0.370	0
2025-01-29	0.370	0.370	0.370	0.370	0.370	1,000
2025-01-28	0.370	0.370	0.370	0.370	0.370	1,000
2025-01-27	0.370	0.370	0.370	0.370	0.370	900
2025-01-24	0.380	0.380	0.380	0.380	0.380	0
2025-01-23	0.380	0.380	0.380	0.380	0.380	0
2025-01-22	0.380	0.380	0.380	0.380	0.380	1,900
2025-01-21	0.370	0.370	0.370	0.370	0.370	9,100
2025-01-20	0.360	0.360	0.360	0.360	0.360	2,500
2025-01-17	0.370	0.370	0.370	0.370	0.370	0
2025-01-16	0.370	0.370	0.370	0.370	0.370	1,200
2025-01-15	0.360	0.360	0.360	0.360	0.360	0
2025-01-14	0.360	0.360	0.360	0.360	0.360	0
2025-01-13	0.380	0.380	0.360	0.360	0.360	1,500
2025-01-10	0.400	0.400	0.400	0.400	0.400	0
2025-01-09	0.360	0.400	0.310	0.400	0.400	26,400
2025-01-08	0.370	0.370	0.370	0.370	0.370	0
2025-01-07	0.370	0.370	0.370	0.370	0.370	3,500
2025-01-06	0.370	0.370	0.370	0.370	0.370	0
2025-01-03	0.370	0.370	0.370	0.370	0.370	1,300
2025-01-02	0.370	0.370	0.370	0.370	0.370	10,500
2024-12-31	0.370	0.370	0.370	0.370	0.370	0
2024-12-30	0.380	0.380	0.370	0.370	0.370	3,500
2024-12-27	0.380	0.380	0.380	0.380	0.380	1,000
2024-12-24	0.370	0.370	0.370	0.370	0.370	0
2024-12-23	0.380	0.390	0.370	0.370	0.370	5,300
2024-12-20	0.370	0.370	0.370	0.370	0.370	1,400
2024-12-19	0.380	0.380	0.380	0.380	0.380	8,000
2024-12-18	0.380	0.390	0.380	0.390	0.390	1,500
2024-12-17	0.380	0.380	0.380	0.380	0.380	1,500
2024-12-16	0.380	0.380	0.380	0.380	0.380	0
2024-12-13	0.380	0.380	0.380	0.380	0.380	0
2024-12-12	0.380	0.380	0.380	0.380	0.380	0
2024-12-11	0.370	0.380	0.370	0.380	0.380	3,500
2024-12-10	0.370	0.370	0.370	0.370	0.370	0
2024-12-09	0.370	0.370	0.370	0.370	0.370	0
2024-12-06	0.370	0.380	0.370	0.370	0.370	4,000
2024-12-05	0.370	0.370	0.370	0.370	0.370	7,500
2024-12-04	0.390	0.390	0.380	0.380	0.380	1,000
2024-12-03	0.380	0.380	0.380	0.380	0.380	0
2024-12-02	0.380	0.380	0.380	0.380	0.380	0
2024-11-29	0.380	0.380	0.380	0.380	0.380	0
2024-11-28	0.400	0.400	0.380	0.380	0.380	1,200
2024-11-27	0.370	0.370	0.370	0.370	0.370	2,500
2024-11-26	0.380	0.380	0.380	0.380	0.380	2,500
2024-11-25	0.370	0.370	0.370	0.370	0.370	0
2024-11-22	0.370	0.370	0.370	0.370	0.370	1,000
2024-11-21	0.380	0.380	0.370	0.370	0.370	73,700
2024-11-20	0.360	0.400	0.360	0.400	0.400	190,700

← NewerPage 8 of 21 · 1,255 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.