AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	9.030	9.120	8.980	9.070	7.643	253,478
2023-03-16	8.880	9.210	8.850	9.150	7.710	155,649
2023-03-15	9.120	9.120	8.940	8.980	7.567	176,744
2023-03-14	9.090	9.410	9.090	9.210	7.761	147,529
2023-03-13	9.010	9.170	8.750	9.070	7.643	268,978
2023-03-10	9.320	9.380	9.220	9.240	7.786	262,785
2023-03-09	9.270	9.440	9.270	9.420	7.938	194,918
2023-03-08	9.360	9.360	9.150	9.320	7.853	160,198
2023-03-07	9.400	9.420	9.210	9.250	7.794	281,894
2023-03-06	9.500	9.500	9.400	9.400	7.921	97,548
2023-03-03	9.430	9.500	9.320	9.490	7.997	231,006
2023-03-02	9.380	9.445	9.320	9.400	7.921	115,180
2023-03-01	9.430	9.490	9.280	9.380	7.904	223,236
2023-02-28	9.340	9.420	9.320	9.400	7.921	185,710
2023-02-27	9.400	9.490	9.350	9.380	7.904	120,747
2023-02-24	9.250	9.390	9.100	9.350	7.879	145,560
2023-02-23	9.250	9.410	9.220	9.320	7.853	222,498
2023-02-22	9.040	9.240	9.030	9.200	7.752	160,486
2023-02-21	9.290	9.290	9.020	9.100	7.668	103,448
2023-02-17	9.260	9.340	9.260	9.320	7.853	102,949
2023-02-16	9.200	9.400	9.190	9.280	7.820	185,949
2023-02-15	9.250	9.350	9.160	9.280	7.820	140,054
2023-02-14	9.190	9.370	9.130	9.280	7.820	276,831
2023-02-13	9.000	9.310	9.000	9.190	7.744	213,050
2023-02-10	9.000	9.110	8.880	8.970	7.558	182,988
2023-02-09	9.040	9.190	8.990	9.070	7.643	212,733
2023-02-08	8.870	9.120	8.870	9.060	7.634	283,855
2023-02-07	8.590	9.080	8.590	8.930	7.525	425,873
2023-02-06	8.840	8.840	8.590	8.600	7.247	204,675
2023-02-03	8.800	8.970	8.500	8.800	7.415	480,273
2023-02-02	8.820	9.010	8.800	8.910	7.508	237,158
2023-02-01	8.470	8.800	8.460	8.760	7.381	209,729
2023-01-31	8.500	8.530	8.370	8.470	7.137	199,131
2023-01-30	8.500	8.500	8.420	8.450	7.120	87,008
2023-01-27	8.390	8.500	8.360	8.500	7.162	282,693
2023-01-26	8.480	8.500	8.310	8.400	7.078	367,856
2023-01-25	8.030	8.590	8.030	8.440	7.112	408,416
2023-01-24	8.070	8.070	7.830	8.030	6.766	62,436
2023-01-23	7.850	8.080	7.840	8.080	6.809	122,537
2023-01-20	7.750	7.910	7.660	7.910	6.665	141,229
2023-01-19	7.700	7.750	7.570	7.750	6.530	158,632
2023-01-18	7.730	7.730	7.590	7.690	6.480	172,829
2023-01-17	7.570	7.690	7.570	7.690	6.480	208,602
2023-01-16	7.550	7.740	7.550	7.630	6.429	42,058
2023-01-13	7.590	7.740	7.540	7.540	6.353	122,879
2023-01-12	7.610	7.630	7.540	7.570	6.379	61,909
2023-01-11	7.380	7.600	7.340	7.550	6.362	133,110
2023-01-10	7.290	7.360	7.260	7.360	6.202	102,442
2023-01-09	7.230	7.400	7.230	7.260	6.118	158,346
2023-01-06	7.270	7.310	7.200	7.220	6.084	93,870
2023-01-05	7.120	7.320	7.100	7.280	6.050	87,996
2023-01-04	7.170	7.250	7.140	7.200	5.984	133,167
2023-01-03	7.170	7.210	7.060	7.100	5.901	116,869
2022-12-30	7.070	7.150	7.030	7.070	5.876	116,353
2022-12-29	6.950	7.060	6.950	7.040	5.851	167,929
2022-12-28	6.640	6.940	6.640	6.880	5.718	150,653
2022-12-23	6.720	6.780	6.620	6.730	5.593	80,521
2022-12-22	6.690	6.720	6.590	6.660	5.535	50,216
2022-12-21	6.710	6.840	6.710	6.760	5.618	108,923
2022-12-20	6.610	6.760	6.610	6.690	5.560	89,991

← NewerPage 16 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.