AGF Management Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 8.360 | 8.360 | 8.190 | 8.220 | 7.342 | 78,106 |
| 2024-03-01 | 8.240 | 8.355 | 8.120 | 8.350 | 7.458 | 249,464 |
| 2024-02-29 | 7.870 | 8.360 | 7.870 | 8.130 | 7.262 | 151,993 |
| 2024-02-28 | 8.000 | 8.270 | 7.780 | 8.220 | 7.342 | 705,897 |
| 2024-02-27 | 7.700 | 7.730 | 7.620 | 7.720 | 6.896 | 23,245 |
| 2024-02-26 | 7.580 | 7.640 | 7.560 | 7.610 | 6.797 | 51,519 |
| 2024-02-23 | 7.670 | 7.680 | 7.540 | 7.620 | 6.806 | 96,743 |
| 2024-02-22 | 7.560 | 7.660 | 7.550 | 7.620 | 6.806 | 114,748 |
| 2024-02-21 | 7.510 | 7.550 | 7.440 | 7.530 | 6.726 | 35,953 |
| 2024-02-20 | 7.510 | 7.570 | 7.470 | 7.560 | 6.753 | 48,287 |
| 2024-02-16 | 7.460 | 7.640 | 7.460 | 7.550 | 6.744 | 46,295 |
| 2024-02-15 | 7.270 | 7.680 | 7.270 | 7.680 | 6.860 | 35,056 |
| 2024-02-14 | 7.520 | 7.630 | 7.520 | 7.570 | 6.762 | 27,868 |
| 2024-02-13 | 7.730 | 7.740 | 7.540 | 7.590 | 6.780 | 96,438 |
| 2024-02-12 | 7.590 | 7.780 | 7.590 | 7.760 | 6.931 | 36,818 |
| 2024-02-09 | 7.730 | 7.740 | 7.600 | 7.670 | 6.851 | 43,006 |
| 2024-02-08 | 7.820 | 7.870 | 7.730 | 7.730 | 6.905 | 50,719 |
| 2024-02-07 | 7.750 | 7.840 | 7.680 | 7.790 | 6.958 | 69,135 |
| 2024-02-06 | 7.640 | 7.765 | 7.610 | 7.720 | 6.896 | 102,583 |
| 2024-02-05 | 7.710 | 7.710 | 7.590 | 7.590 | 6.780 | 37,952 |
| 2024-02-02 | 7.750 | 7.790 | 7.690 | 7.700 | 6.878 | 98,739 |
| 2024-02-01 | 7.770 | 7.840 | 7.670 | 7.830 | 6.994 | 65,108 |
| 2024-01-31 | 7.770 | 7.810 | 7.650 | 7.700 | 6.878 | 93,539 |
| 2024-01-30 | 7.660 | 7.790 | 7.660 | 7.720 | 6.896 | 173,983 |
| 2024-01-29 | 7.600 | 7.800 | 7.600 | 7.720 | 6.896 | 172,199 |
| 2024-01-26 | 7.650 | 7.700 | 7.610 | 7.620 | 6.806 | 58,831 |
| 2024-01-25 | 7.740 | 7.990 | 7.590 | 7.650 | 6.833 | 157,761 |
| 2024-01-24 | 8.090 | 8.090 | 7.720 | 7.800 | 6.967 | 209,569 |
| 2024-01-23 | 8.050 | 8.190 | 8.050 | 8.140 | 7.271 | 118,927 |
| 2024-01-22 | 8.000 | 8.180 | 7.900 | 8.130 | 7.262 | 68,057 |
| 2024-01-19 | 7.930 | 8.090 | 7.930 | 8.020 | 7.164 | 131,815 |
| 2024-01-18 | 7.910 | 8.010 | 7.840 | 8.000 | 7.146 | 73,326 |
| 2024-01-17 | 7.780 | 7.920 | 7.780 | 7.850 | 7.012 | 64,276 |
| 2024-01-16 | 7.810 | 7.860 | 7.750 | 7.850 | 7.012 | 206,341 |
| 2024-01-15 | 7.970 | 7.970 | 7.790 | 7.830 | 6.994 | 49,989 |
| 2024-01-12 | 7.900 | 7.970 | 7.850 | 7.890 | 7.048 | 100,864 |
| 2024-01-11 | 7.890 | 7.890 | 7.720 | 7.840 | 7.003 | 32,029 |
| 2024-01-10 | 7.860 | 7.960 | 7.830 | 7.890 | 7.048 | 38,235 |
| 2024-01-09 | 7.810 | 7.870 | 7.780 | 7.800 | 6.967 | 22,858 |
| 2024-01-08 | 7.870 | 7.910 | 7.790 | 7.810 | 6.976 | 25,325 |
| 2024-01-05 | 7.710 | 7.890 | 7.640 | 7.890 | 7.048 | 73,128 |
| 2024-01-04 | 7.660 | 7.790 | 7.650 | 7.780 | 6.851 | 51,214 |
| 2024-01-03 | 7.710 | 7.710 | 7.620 | 7.700 | 6.781 | 44,804 |
| 2024-01-02 | 7.740 | 7.780 | 7.630 | 7.750 | 6.825 | 56,521 |
| 2023-12-29 | 7.750 | 7.750 | 7.690 | 7.710 | 6.789 | 34,796 |
| 2023-12-28 | 7.700 | 7.785 | 7.700 | 7.700 | 6.781 | 27,147 |
| 2023-12-27 | 7.610 | 7.730 | 7.610 | 7.710 | 6.789 | 67,017 |
| 2023-12-22 | 7.520 | 7.670 | 7.520 | 7.650 | 6.737 | 41,013 |
| 2023-12-21 | 7.620 | 7.620 | 7.500 | 7.570 | 6.666 | 26,583 |
| 2023-12-20 | 7.590 | 7.600 | 7.450 | 7.480 | 6.587 | 47,314 |
| 2023-12-19 | 7.600 | 7.650 | 7.570 | 7.590 | 6.684 | 28,970 |
| 2023-12-18 | 7.650 | 7.650 | 7.530 | 7.570 | 6.666 | 32,921 |
| 2023-12-15 | 7.560 | 7.700 | 7.560 | 7.620 | 6.710 | 23,974 |
| 2023-12-14 | 7.700 | 7.780 | 7.620 | 7.640 | 6.728 | 29,616 |
| 2023-12-13 | 7.460 | 7.650 | 7.370 | 7.610 | 6.701 | 105,552 |
| 2023-12-12 | 7.540 | 7.540 | 7.340 | 7.340 | 6.464 | 53,955 |
| 2023-12-11 | 7.470 | 7.470 | 7.400 | 7.420 | 6.534 | 32,858 |
| 2023-12-08 | 7.530 | 7.560 | 7.470 | 7.530 | 6.631 | 103,183 |
| 2023-12-07 | 7.560 | 7.585 | 7.500 | 7.520 | 6.622 | 44,036 |
| 2023-12-06 | 7.590 | 7.590 | 7.470 | 7.560 | 6.657 | 57,135 |
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.