AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.400	7.540	7.380	7.390	6.313	76,494
2023-06-13	7.480	7.480	7.360	7.370	6.296	41,012
2023-06-12	7.340	7.420	7.250	7.420	6.339	162,769
2023-06-09	7.330	7.405	7.310	7.390	6.313	114,934
2023-06-08	7.280	7.405	7.280	7.370	6.296	53,429
2023-06-07	7.390	7.390	7.300	7.370	6.296	39,623
2023-06-06	7.050	7.410	7.050	7.350	6.279	91,797
2023-06-05	7.030	7.190	7.030	7.110	6.074	109,793
2023-06-02	7.100	7.100	7.020	7.040	6.014	57,593
2023-06-01	7.040	7.090	7.000	7.060	6.031	74,511
2023-05-31	6.990	7.040	6.870	7.040	6.014	194,450
2023-05-30	7.080	7.120	6.990	7.030	6.006	139,514
2023-05-29	6.950	7.020	6.930	7.000	5.980	94,230
2023-05-26	6.750	6.970	6.750	6.890	5.886	701,930
2023-05-25	6.880	6.950	6.790	6.830	5.835	308,146
2023-05-24	7.040	7.050	6.880	6.900	5.895	144,682
2023-05-23	7.160	7.170	7.040	7.050	6.023	71,767
2023-05-19	7.160	7.170	7.110	7.150	6.108	108,352
2023-05-18	7.240	7.240	7.120	7.130	6.091	38,636
2023-05-17	7.040	7.220	7.000	7.180	6.134	366,566
2023-05-16	7.090	7.100	6.970	7.020	5.997	54,077
2023-05-15	6.950	7.115	6.950	7.090	6.057	53,677
2023-05-12	7.040	7.060	6.940	7.030	6.006	162,398
2023-05-11	7.020	7.230	7.020	7.040	6.014	293,824
2023-05-10	7.130	7.210	7.000	7.010	5.989	74,284
2023-05-09	7.200	7.200	7.100	7.130	6.091	90,640
2023-05-08	7.170	7.235	7.150	7.200	6.151	201,298
2023-05-05	7.090	7.170	7.085	7.130	6.091	38,848
2023-05-04	7.250	7.250	7.040	7.050	6.023	52,422
2023-05-03	7.170	7.270	7.170	7.240	6.185	167,111
2023-05-02	7.270	7.290	7.190	7.220	6.168	63,410
2023-05-01	7.480	7.580	7.300	7.330	6.262	113,966
2023-04-28	7.560	7.590	7.500	7.520	6.424	126,672
2023-04-27	7.450	7.600	7.430	7.540	6.441	291,485
2023-04-26	7.600	7.710	7.450	7.450	6.364	195,682
2023-04-25	7.770	7.770	7.600	7.610	6.501	52,634
2023-04-24	7.700	7.750	7.650	7.700	6.578	108,184
2023-04-21	7.810	7.810	7.690	7.730	6.604	132,643
2023-04-20	7.970	7.990	7.800	7.800	6.663	161,856
2023-04-19	7.930	8.010	7.860	7.970	6.809	87,615
2023-04-18	7.880	7.910	7.850	7.910	6.757	63,389
2023-04-17	7.800	7.880	7.790	7.860	6.715	139,939
2023-04-14	7.740	7.860	7.720	7.800	6.663	141,510
2023-04-13	7.630	7.740	7.630	7.730	6.604	166,594
2023-04-12	7.780	7.860	7.700	7.710	6.587	96,679
2023-04-11	8.120	8.120	7.710	7.730	6.604	343,487
2023-04-10	8.040	8.170	8.040	8.070	6.894	145,536
2023-04-05	8.050	8.130	7.990	8.130	6.851	126,519
2023-04-04	8.000	8.070	7.930	8.040	6.775	190,879
2023-04-03	7.900	8.000	7.900	8.000	6.741	129,445
2023-03-31	7.870	7.980	7.860	7.950	6.699	465,813
2023-03-30	7.850	7.950	7.810	7.950	6.699	172,139
2023-03-29	7.780	7.820	7.760	7.770	6.547	221,369
2023-03-28	7.940	7.940	7.720	7.740	6.522	167,633
2023-03-27	7.930	8.010	7.920	7.950	6.699	200,746
2023-03-24	7.840	8.020	7.790	7.950	6.699	246,667
2023-03-23	8.030	8.070	7.800	7.910	6.665	480,444
2023-03-22	8.600	8.600	7.250	8.030	6.766	1,198,135
2023-03-21	8.880	9.080	8.860	9.040	7.617	131,041
2023-03-20	9.100	9.110	8.840	8.870	7.474	222,335

← NewerPage 15 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.