Aegis Brands Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.370	0.370	0.360	0.360	0.360	312,300
2024-11-18	0.380	0.380	0.360	0.360	0.360	14,500
2024-11-15	0.390	0.390	0.370	0.370	0.370	36,000
2024-11-14	0.420	0.420	0.420	0.420	0.420	18,500
2024-11-13	0.420	0.420	0.420	0.420	0.420	2,100
2024-11-12	0.420	0.420	0.420	0.420	0.420	500
2024-11-11	0.420	0.420	0.420	0.420	0.420	4,100
2024-11-08	0.420	0.420	0.420	0.420	0.420	27,500
2024-11-07	0.360	0.420	0.360	0.420	0.420	5,300
2024-11-06	0.390	0.390	0.390	0.390	0.390	0
2024-11-05	0.370	0.390	0.360	0.390	0.390	15,000
2024-11-04	0.380	0.380	0.360	0.370	0.370	11,800
2024-11-01	0.380	0.380	0.360	0.360	0.360	26,000
2024-10-31	0.420	0.420	0.420	0.420	0.420	0
2024-10-30	0.420	0.420	0.420	0.420	0.420	1,500
2024-10-29	0.410	0.420	0.410	0.420	0.420	8,500
2024-10-28	0.380	0.380	0.380	0.380	0.380	9,500
2024-10-25	0.380	0.380	0.380	0.380	0.380	3,500
2024-10-24	0.390	0.390	0.380	0.380	0.380	5,000
2024-10-23	0.390	0.420	0.380	0.420	0.420	11,000
2024-10-22	0.420	0.420	0.420	0.420	0.420	30,000
2024-10-21	0.420	0.420	0.420	0.420	0.420	11,100
2024-10-18	0.420	0.420	0.420	0.420	0.420	0
2024-10-17	0.380	0.420	0.380	0.420	0.420	10,700
2024-10-16	0.420	0.420	0.420	0.420	0.420	11,500
2024-10-15	0.420	0.420	0.420	0.420	0.420	0
2024-10-11	0.390	0.420	0.390	0.420	0.420	3,600
2024-10-10	0.410	0.410	0.410	0.410	0.410	0
2024-10-09	0.400	0.410	0.400	0.410	0.410	2,000
2024-10-08	0.410	0.410	0.410	0.410	0.410	0
2024-10-07	0.410	0.410	0.410	0.410	0.410	0
2024-10-04	0.410	0.410	0.410	0.410	0.410	0
2024-10-03	0.410	0.410	0.410	0.410	0.410	0
2024-10-02	0.410	0.410	0.410	0.410	0.410	0
2024-10-01	0.410	0.410	0.410	0.410	0.410	0
2024-09-30	0.410	0.410	0.410	0.410	0.410	0
2024-09-27	0.380	0.410	0.380	0.410	0.410	24,700
2024-09-26	0.390	0.390	0.390	0.390	0.390	264,000
2024-09-25	0.390	0.390	0.390	0.390	0.390	19,000
2024-09-24	0.390	0.390	0.390	0.390	0.390	0
2024-09-23	0.390	0.390	0.390	0.390	0.390	1,500
2024-09-20	0.390	0.390	0.390	0.390	0.390	1,600
2024-09-19	0.390	0.390	0.390	0.390	0.390	500
2024-09-18	0.410	0.420	0.410	0.420	0.420	48,600
2024-09-17	0.400	0.420	0.380	0.410	0.410	413,600
2024-09-16	0.390	0.390	0.390	0.390	0.390	0
2024-09-13	0.390	0.390	0.390	0.390	0.390	1,500
2024-09-12	0.410	0.410	0.400	0.400	0.400	3,500
2024-09-11	0.360	0.420	0.360	0.420	0.420	9,500
2024-09-10	0.380	0.380	0.360	0.360	0.360	1,000
2024-09-09	0.360	0.360	0.360	0.360	0.360	3,000
2024-09-06	0.380	0.380	0.380	0.380	0.380	1,300
2024-09-05	0.360	0.360	0.360	0.360	0.360	0
2024-09-04	0.360	0.360	0.360	0.360	0.183	0
2024-09-03	0.350	0.360	0.350	0.360	0.183	5,000
2024-08-30	0.400	0.400	0.400	0.400	0.204	0
2024-08-29	0.390	0.400	0.390	0.400	0.204	21,000
2024-08-28	0.380	0.380	0.380	0.380	0.194	0
2024-08-27	0.390	0.390	0.350	0.380	0.194	20,600
2024-08-26	0.400	0.400	0.400	0.400	0.204	0

← NewerPage 9 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.