AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	8.400	8.540	8.400	8.420	7.625	46,251
2024-05-28	8.660	8.740	8.440	8.440	7.643	38,944
2024-05-27	8.750	8.750	8.600	8.640	7.824	21,074
2024-05-24	8.610	8.730	8.610	8.670	7.851	18,105
2024-05-23	8.520	8.740	8.520	8.610	7.797	66,851
2024-05-22	8.420	8.560	8.390	8.500	7.697	140,481
2024-05-21	8.390	8.580	8.370	8.470	7.670	30,162
2024-05-17	8.420	8.470	8.340	8.390	7.597	30,647
2024-05-16	8.330	8.530	8.330	8.420	7.625	19,902
2024-05-15	8.320	8.480	8.320	8.470	7.670	28,956
2024-05-14	8.190	8.520	8.140	8.450	7.652	140,303
2024-05-13	8.120	8.250	8.120	8.140	7.371	16,528
2024-05-10	8.350	8.350	8.170	8.180	7.407	41,683
2024-05-09	8.390	8.390	8.270	8.300	7.516	26,229
2024-05-08	8.160	8.350	8.160	8.290	7.507	42,932
2024-05-07	8.140	8.270	8.100	8.200	7.425	48,843
2024-05-06	7.860	8.140	7.860	8.120	7.353	20,502
2024-05-03	8.040	8.160	8.000	8.040	7.281	40,548
2024-05-02	8.010	8.060	7.930	7.990	7.235	14,982
2024-05-01	7.870	8.050	7.860	8.000	7.244	37,329
2024-04-30	7.920	8.030	7.810	7.880	7.136	45,494
2024-04-29	7.970	8.190	7.970	8.030	7.271	18,030
2024-04-26	8.100	8.170	8.030	8.070	7.308	30,851
2024-04-25	8.010	8.160	7.990	8.080	7.317	59,000
2024-04-24	7.910	8.120	7.910	8.120	7.353	64,486
2024-04-23	7.830	8.040	7.830	7.990	7.235	37,973
2024-04-22	8.230	8.230	7.820	7.840	7.099	30,042
2024-04-19	7.910	7.970	7.840	7.850	7.108	24,158
2024-04-18	8.140	8.140	7.910	7.910	7.163	23,675
2024-04-17	7.870	8.170	7.870	8.080	7.317	46,613
2024-04-16	8.110	8.110	7.870	7.870	7.127	54,041
2024-04-15	8.220	8.280	8.140	8.150	7.380	74,825
2024-04-12	8.270	8.360	8.220	8.240	7.462	49,696
2024-04-11	8.410	8.410	8.250	8.290	7.507	55,556
2024-04-10	8.430	8.440	8.340	8.440	7.643	70,384
2024-04-09	8.440	8.550	8.430	8.460	7.557	28,811
2024-04-08	8.470	8.570	8.410	8.500	7.592	41,334
2024-04-05	8.770	8.770	8.350	8.440	7.539	78,657
2024-04-04	9.000	9.050	8.580	8.620	7.700	127,410
2024-04-03	8.560	8.560	8.310	8.430	7.530	48,365
2024-04-02	8.490	8.490	8.290	8.330	7.441	33,876
2024-04-01	8.210	8.550	8.200	8.530	7.619	106,700
2024-03-28	8.130	8.210	8.080	8.200	7.324	53,241
2024-03-27	8.030	8.140	7.960	8.130	7.262	82,671
2024-03-26	8.000	8.050	7.940	7.950	7.101	56,838
2024-03-25	8.100	8.100	7.970	8.020	7.164	52,763
2024-03-22	8.250	8.330	8.100	8.100	7.235	38,485
2024-03-21	8.130	8.360	8.130	8.320	7.432	69,617
2024-03-20	8.110	8.150	8.100	8.140	7.271	32,728
2024-03-19	8.100	8.150	8.100	8.100	7.235	13,628
2024-03-18	8.130	8.160	8.090	8.120	7.253	19,782
2024-03-15	8.070	8.160	8.070	8.100	7.235	33,817
2024-03-14	8.100	8.110	8.020	8.100	7.235	33,779
2024-03-13	8.040	8.150	8.040	8.100	7.235	20,643
2024-03-12	8.120	8.180	8.100	8.100	7.235	26,905
2024-03-11	8.030	8.150	8.030	8.140	7.271	67,915
2024-03-08	8.070	8.180	8.070	8.130	7.262	18,059
2024-03-07	8.280	8.320	8.130	8.130	7.262	39,967
2024-03-06	8.190	8.280	8.160	8.170	7.298	55,357
2024-03-05	8.270	8.310	8.220	8.250	7.369	51,979

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1350 CAD
2026-07-02	0.1350 CAD
2026-04-21	0.1350 CAD
2026-01-07	0.1250 CAD
2025-10-09	0.1250 CAD
2025-07-03	0.1250 CAD
2025-04-14	0.1250 CAD
2025-01-08	0.1150 CAD
2024-10-10	0.1150 CAD
2024-07-04	0.1150 CAD
2024-04-10	0.1150 CAD
2024-01-05	0.1100 CAD
2023-10-10	0.1100 CAD
2023-07-06	0.1100 CAD
2023-04-10	0.1100 CAD
2023-01-06	0.1000 CAD
2022-10-11	0.1000 CAD
2022-07-07	0.1000 CAD
2022-04-07	0.1000 CAD
2022-01-07	0.0900 CAD
2021-10-08	0.0900 CAD
2021-07-08	0.0900 CAD
2021-04-08	0.0800 CAD
2021-01-07	0.0800 CAD
2020-10-09	0.0800 CAD
2020-07-09	0.0800 CAD
2020-04-08	0.0800 CAD
2020-01-07	0.0800 CAD
2019-10-09	0.0800 CAD
2019-07-09	0.0800 CAD
2019-04-09	0.0800 CAD
2019-01-07	0.0800 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.