AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.820	5.880	5.770	5.800	4.742	62,837
2022-09-23	6.140	6.140	5.805	5.860	4.791	105,199
2022-09-22	6.220	6.220	6.090	6.120	5.003	24,008
2022-09-21	6.130	6.330	6.130	6.270	5.126	48,036
2022-09-20	6.250	6.250	6.090	6.130	5.011	32,832
2022-09-19	6.080	6.290	6.080	6.280	5.134	52,439
2022-09-16	6.150	6.250	6.130	6.130	5.011	48,756
2022-09-15	6.280	6.330	6.220	6.260	5.118	20,884
2022-09-14	6.200	6.280	6.170	6.250	5.109	32,269
2022-09-13	6.420	6.420	6.150	6.220	5.085	46,859
2022-09-12	6.350	6.420	6.350	6.390	5.224	16,520
2022-09-09	6.320	6.350	6.280	6.310	5.158	29,904
2022-09-08	6.190	6.250	6.130	6.210	5.077	19,973
2022-09-07	6.060	6.200	6.020	6.200	5.069	37,781
2022-09-06	6.170	6.170	6.040	6.060	4.954	18,738
2022-09-02	6.150	6.230	6.090	6.130	5.011	30,997
2022-09-01	6.130	6.170	6.030	6.090	4.979	69,741
2022-08-31	6.150	6.200	6.120	6.170	5.044	59,417
2022-08-30	6.270	6.280	6.140	6.140	5.019	63,735
2022-08-29	6.350	6.350	6.230	6.280	5.134	67,524
2022-08-26	6.560	6.580	6.350	6.350	5.191	52,192
2022-08-25	6.590	6.650	6.520	6.630	5.420	48,186
2022-08-24	6.370	6.560	6.370	6.490	5.306	51,353
2022-08-23	6.320	6.470	6.320	6.390	5.224	165,880
2022-08-22	6.300	6.370	6.200	6.280	5.134	66,645
2022-08-19	6.540	6.540	6.330	6.360	5.199	49,083
2022-08-18	6.540	6.580	6.450	6.570	5.371	75,397
2022-08-17	6.630	6.630	6.460	6.460	5.281	35,523
2022-08-16	6.650	6.700	6.550	6.550	5.355	19,663
2022-08-15	6.750	6.750	6.600	6.660	5.445	25,706
2022-08-12	6.710	6.720	6.570	6.700	5.477	42,724
2022-08-11	6.610	6.650	6.560	6.580	5.379	49,439
2022-08-10	6.550	6.580	6.430	6.550	5.355	54,208
2022-08-09	6.500	6.510	6.390	6.420	5.248	33,691
2022-08-08	6.480	6.520	6.430	6.480	5.297	250,407
2022-08-05	6.460	6.460	6.350	6.420	5.248	28,010
2022-08-04	6.420	6.450	6.340	6.450	5.273	21,196
2022-08-03	6.260	6.470	6.260	6.360	5.199	92,488
2022-08-02	6.480	6.480	6.310	6.340	5.183	60,889
2022-07-29	6.270	6.340	6.250	6.250	5.109	43,382
2022-07-28	6.180	6.250	6.090	6.240	5.101	31,390
2022-07-27	6.230	6.230	6.060	6.120	5.003	74,748
2022-07-26	6.400	6.400	6.090	6.140	5.019	120,903
2022-07-25	6.510	6.510	6.370	6.380	5.216	53,685
2022-07-22	6.430	6.470	6.370	6.370	5.208	42,388
2022-07-21	6.400	6.550	6.350	6.420	5.248	117,533
2022-07-20	6.390	6.410	6.330	6.380	5.216	130,174
2022-07-19	6.320	6.385	6.300	6.320	5.167	102,506
2022-07-18	6.310	6.380	6.240	6.250	5.109	125,615
2022-07-15	6.090	6.230	6.080	6.220	5.085	44,605
2022-07-14	6.320	6.320	6.070	6.090	4.979	88,105
2022-07-13	6.200	6.350	6.050	6.350	5.191	164,385
2022-07-12	6.230	6.310	6.220	6.220	5.085	72,152
2022-07-11	6.230	6.330	6.180	6.190	5.060	134,928
2022-07-08	6.350	6.385	6.290	6.330	5.175	31,843
2022-07-07	6.230	6.390	6.220	6.330	5.175	36,694
2022-07-06	6.350	6.380	6.200	6.310	5.077	71,339
2022-07-05	6.430	6.430	6.200	6.310	5.077	57,465
2022-07-04	6.520	6.520	6.350	6.430	5.173	25,904
2022-06-30	6.420	6.420	6.290	6.410	5.157	52,944

← NewerPage 18 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.