AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.610	6.760	6.610	6.690	5.560	89,991
2022-12-19	6.700	6.730	6.610	6.620	5.502	95,351
2022-12-16	6.610	6.755	6.610	6.710	5.576	141,718
2022-12-15	6.890	6.890	6.680	6.700	5.568	53,479
2022-12-14	6.910	6.970	6.830	6.860	5.701	122,824
2022-12-13	6.710	6.930	6.710	6.910	5.743	110,374
2022-12-12	6.620	6.710	6.560	6.700	5.568	117,747
2022-12-09	6.650	6.755	6.650	6.690	5.560	117,223
2022-12-08	6.600	6.680	6.570	6.670	5.543	98,141
2022-12-07	6.610	6.650	6.490	6.550	5.443	188,140
2022-12-06	6.570	6.680	6.570	6.670	5.543	155,659
2022-12-05	6.640	6.660	6.540	6.610	5.493	112,463
2022-12-02	6.560	6.700	6.560	6.680	5.552	99,433
2022-12-01	6.710	6.770	6.620	6.700	5.568	59,505
2022-11-30	6.490	6.810	6.470	6.760	5.618	201,922
2022-11-29	6.610	6.670	6.480	6.570	5.460	155,682
2022-11-28	6.500	6.620	6.500	6.610	5.493	149,626
2022-11-25	6.650	6.650	6.500	6.500	5.402	40,941
2022-11-24	6.620	6.710	6.550	6.660	5.535	42,152
2022-11-23	6.620	6.650	6.560	6.600	5.485	50,867
2022-11-22	6.580	6.605	6.500	6.550	5.443	71,738
2022-11-21	6.500	6.550	6.450	6.540	5.435	51,974
2022-11-18	6.680	6.700	6.580	6.580	5.468	28,731
2022-11-17	6.740	6.750	6.620	6.630	5.510	132,902
2022-11-16	6.820	6.890	6.750	6.820	5.668	79,516
2022-11-15	6.820	6.990	6.700	6.860	5.701	147,565
2022-11-14	6.800	6.860	6.700	6.760	5.618	95,682
2022-11-11	6.890	6.930	6.740	6.800	5.651	246,702
2022-11-10	6.360	6.910	6.360	6.850	5.693	518,646
2022-11-09	6.400	6.430	6.250	6.290	5.227	149,167
2022-11-08	6.520	6.520	6.380	6.440	5.352	116,913
2022-11-07	6.420	6.585	6.420	6.490	5.394	374,897
2022-11-04	6.330	6.490	6.310	6.390	5.310	245,125
2022-11-03	6.350	6.420	6.270	6.290	5.227	268,416
2022-11-02	6.370	6.390	6.280	6.330	5.261	240,820
2022-11-01	6.380	6.470	6.300	6.370	5.294	226,982
2022-10-31	6.210	6.360	6.210	6.310	5.244	216,676
2022-10-28	6.170	6.260	6.150	6.200	5.153	273,158
2022-10-27	6.100	6.240	6.100	6.170	5.128	345,254
2022-10-26	6.050	6.260	6.050	6.140	5.103	308,726
2022-10-25	6.030	6.140	5.970	6.060	5.036	300,905
2022-10-24	6.060	6.110	5.950	6.010	4.995	111,213
2022-10-21	5.920	6.120	5.850	6.070	5.045	231,097
2022-10-20	6.060	6.090	5.900	5.940	4.937	304,772
2022-10-19	6.000	6.050	5.950	5.990	4.978	477,891
2022-10-18	5.980	6.050	5.920	6.000	4.986	272,403
2022-10-17	6.020	6.060	5.840	5.900	4.903	340,032
2022-10-14	5.970	6.050	5.850	5.930	4.928	133,787
2022-10-13	5.830	5.940	5.800	5.910	4.912	438,883
2022-10-12	5.910	5.960	5.850	5.880	4.887	163,991
2022-10-11	6.010	6.050	5.830	5.920	4.920	395,942
2022-10-07	6.120	6.130	6.040	6.130	5.011	105,101
2022-10-06	6.170	6.200	6.140	6.160	5.036	72,151
2022-10-05	6.150	6.190	6.100	6.170	5.044	76,772
2022-10-04	6.190	6.280	6.160	6.170	5.044	89,182
2022-10-03	6.230	6.230	6.040	6.110	4.995	87,455
2022-09-30	6.090	6.220	6.020	6.060	4.954	103,526
2022-09-29	6.260	6.260	5.985	6.060	4.954	137,351
2022-09-28	5.900	6.290	5.900	6.290	5.142	218,666
2022-09-27	5.900	5.900	5.625	5.650	4.619	73,079

← NewerPage 17 of 21 · 1,254 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.