AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7.670	7.670	7.460	7.490	6.596	187,948
2023-12-04	7.270	7.710	7.270	7.610	6.701	296,248
2023-12-01	7.260	7.380	7.200	7.350	6.472	650,187
2023-11-30	7.330	7.330	7.200	7.260	6.393	105,464
2023-11-29	7.270	7.390	7.240	7.330	6.455	118,141
2023-11-28	7.230	7.270	7.180	7.260	6.393	65,961
2023-11-27	7.260	7.340	7.240	7.270	6.402	29,021
2023-11-24	7.200	7.360	7.200	7.310	6.437	21,323
2023-11-23	7.250	7.300	7.250	7.280	6.411	9,577
2023-11-22	7.090	7.300	7.090	7.230	6.367	72,592
2023-11-21	7.080	7.140	7.040	7.120	6.270	81,828
2023-11-20	7.240	7.240	7.110	7.150	6.296	44,479
2023-11-17	7.340	7.340	7.140	7.200	6.340	20,458
2023-11-16	7.300	7.390	7.150	7.200	6.340	52,792
2023-11-15	7.080	7.360	7.080	7.300	6.428	58,737
2023-11-14	6.820	7.250	6.820	7.140	6.287	109,757
2023-11-13	6.980	7.000	6.890	6.890	6.067	22,957
2023-11-10	6.860	7.030	6.830	7.000	6.164	53,779
2023-11-09	6.790	6.940	6.790	6.860	6.041	37,590
2023-11-08	6.750	6.810	6.730	6.790	5.979	40,182
2023-11-07	6.770	6.810	6.740	6.760	5.953	23,376
2023-11-06	6.780	6.900	6.780	6.860	6.041	40,777
2023-11-03	6.790	7.050	6.790	6.970	6.138	107,543
2023-11-02	6.600	6.750	6.550	6.740	5.935	103,785
2023-11-01	6.520	6.560	6.440	6.460	5.689	116,761
2023-10-31	6.580	6.610	6.470	6.520	5.742	29,711
2023-10-30	6.430	6.555	6.430	6.480	5.706	48,397
2023-10-27	6.450	6.480	6.410	6.480	5.706	31,912
2023-10-26	6.300	6.430	6.300	6.400	5.636	49,344
2023-10-25	6.410	6.470	6.380	6.400	5.636	59,263
2023-10-24	6.640	6.640	6.460	6.480	5.706	98,755
2023-10-23	6.410	6.510	6.410	6.470	5.697	71,157
2023-10-20	6.650	6.660	6.470	6.520	5.742	141,552
2023-10-19	6.800	6.800	6.640	6.720	5.918	108,258
2023-10-18	6.890	6.890	6.680	6.700	5.900	105,481
2023-10-17	6.870	6.900	6.810	6.860	6.041	33,044
2023-10-16	6.880	6.910	6.790	6.820	6.006	46,519
2023-10-13	6.850	6.860	6.760	6.790	5.979	143,302
2023-10-12	6.900	6.910	6.750	6.800	5.988	60,317
2023-10-11	6.970	7.020	6.820	6.910	6.085	56,520
2023-10-10	6.770	6.990	6.770	6.960	6.129	61,669
2023-10-06	6.890	6.970	6.770	6.910	5.988	73,217
2023-10-05	6.820	6.900	6.800	6.880	5.962	63,717
2023-10-04	6.910	6.910	6.760	6.800	5.893	89,827
2023-10-03	7.070	7.090	6.780	6.800	5.893	116,190
2023-10-02	7.240	7.240	7.040	7.120	6.170	74,168
2023-09-29	7.160	7.210	7.115	7.150	6.196	130,282
2023-09-28	7.240	7.240	7.050	7.100	6.153	141,521
2023-09-27	7.180	7.390	7.170	7.270	6.300	65,798
2023-09-26	7.300	7.300	7.175	7.190	6.231	104,512
2023-09-25	7.410	7.480	7.290	7.300	6.326	173,037
2023-09-22	7.440	7.500	7.420	7.460	6.465	61,597
2023-09-21	7.590	7.590	7.410	7.410	6.421	52,772
2023-09-20	7.480	7.600	7.480	7.590	6.577	32,117
2023-09-19	7.540	7.540	7.500	7.500	6.499	12,418
2023-09-18	7.470	7.560	7.470	7.530	6.525	43,682
2023-09-15	7.470	7.620	7.470	7.510	6.508	49,925
2023-09-14	7.430	7.590	7.430	7.560	6.551	19,687
2023-09-13	7.510	7.650	7.510	7.560	6.551	31,361
2023-09-12	7.710	7.735	7.625	7.660	6.638	31,843

← NewerPage 13 of 21 · 1,258 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.