AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.770	7.790	7.670	7.740	6.707	28,632
2023-09-08	7.570	7.680	7.570	7.670	6.647	27,904
2023-09-07	7.550	7.650	7.550	7.620	6.603	26,785
2023-09-06	7.720	7.730	7.620	7.650	6.629	70,573
2023-09-05	7.710	7.870	7.650	7.760	6.725	63,617
2023-09-01	7.920	7.960	7.840	7.920	6.863	26,392
2023-08-31	7.840	8.010	7.820	7.950	6.889	195,637
2023-08-30	7.770	7.850	7.720	7.810	6.768	58,102
2023-08-29	7.680	7.740	7.645	7.710	6.681	33,025
2023-08-28	7.600	7.660	7.600	7.630	6.612	40,798
2023-08-25	7.560	7.600	7.550	7.560	6.551	25,697
2023-08-24	7.560	7.660	7.520	7.530	6.525	51,942
2023-08-23	7.390	7.660	7.390	7.590	6.577	56,695
2023-08-22	7.470	7.560	7.400	7.530	6.525	27,308
2023-08-21	7.710	7.770	7.450	7.510	6.508	74,696
2023-08-18	7.790	7.870	7.780	7.850	6.803	76,173
2023-08-17	7.820	7.910	7.800	7.810	6.768	39,324
2023-08-16	7.910	7.940	7.845	7.920	6.863	41,706
2023-08-15	7.850	7.970	7.840	7.900	6.846	49,473
2023-08-14	7.930	7.950	7.820	7.920	6.863	50,220
2023-08-11	7.760	7.860	7.540	7.840	6.794	35,101
2023-08-10	7.800	7.800	7.695	7.770	6.733	46,949
2023-08-09	7.740	7.780	7.650	7.730	6.699	52,490
2023-08-08	7.780	7.780	7.560	7.740	6.707	45,383
2023-08-04	7.760	7.810	7.690	7.700	6.673	38,679
2023-08-03	7.690	7.750	7.640	7.700	6.673	57,328
2023-08-02	7.740	7.780	7.695	7.720	6.690	59,212
2023-08-01	7.750	7.850	7.730	7.770	6.733	46,527
2023-07-31	7.810	7.980	7.800	7.850	6.803	44,107
2023-07-28	7.910	7.910	7.820	7.870	6.820	58,072
2023-07-27	7.930	7.930	7.820	7.820	6.777	50,799
2023-07-26	7.780	7.910	7.780	7.880	6.829	112,937
2023-07-25	7.900	7.900	7.800	7.820	6.777	41,711
2023-07-24	7.700	7.950	7.700	7.840	6.794	91,034
2023-07-21	8.000	8.000	7.720	7.720	6.690	87,781
2023-07-20	7.930	7.990	7.800	7.840	6.794	168,876
2023-07-19	7.770	7.940	7.770	7.930	6.872	110,674
2023-07-18	7.690	7.840	7.680	7.810	6.768	133,813
2023-07-17	7.780	7.810	7.705	7.710	6.681	34,256
2023-07-14	7.560	7.760	7.560	7.720	6.690	35,152
2023-07-13	7.740	7.750	7.695	7.730	6.699	21,897
2023-07-12	7.670	7.740	7.630	7.710	6.681	63,896
2023-07-11	7.520	7.730	7.520	7.610	6.595	67,053
2023-07-10	7.380	7.520	7.370	7.490	6.491	327,926
2023-07-07	7.510	7.525	7.395	7.400	6.413	63,576
2023-07-06	7.690	7.690	7.490	7.510	6.508	89,525
2023-07-05	7.890	7.890	7.720	7.750	6.621	85,058
2023-07-04	7.960	7.990	7.830	7.830	6.689	59,245
2023-06-30	7.850	7.870	7.790	7.860	6.715	124,927
2023-06-29	7.650	7.850	7.650	7.840	6.698	194,027
2023-06-28	7.610	7.705	7.600	7.670	6.552	118,936
2023-06-27	7.540	7.700	7.540	7.680	6.561	104,799
2023-06-26	7.480	7.550	7.460	7.520	6.424	289,267
2023-06-23	7.540	7.560	7.370	7.450	6.364	66,610
2023-06-22	7.840	7.840	7.550	7.550	6.450	124,032
2023-06-21	7.670	7.790	7.560	7.720	6.595	327,843
2023-06-20	7.590	7.590	7.350	7.360	6.288	73,751
2023-06-19	7.420	7.530	7.420	7.510	6.416	30,648
2023-06-16	7.450	7.575	7.450	7.540	6.441	111,969
2023-06-15	7.410	7.600	7.380	7.500	6.407	95,499

← NewerPage 14 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.