AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.520	6.520	6.370	6.390	5.141	85,188
2022-06-28	6.520	6.670	6.480	6.510	5.238	92,848
2022-06-27	6.650	6.750	6.510	6.510	5.238	120,656
2022-06-24	6.380	6.690	6.380	6.690	5.382	78,726
2022-06-23	6.360	6.620	6.345	6.420	5.165	88,106
2022-06-22	6.090	6.365	6.080	6.240	5.020	91,887
2022-06-21	6.210	6.320	6.210	6.300	5.069	63,986
2022-06-20	6.050	6.260	6.005	6.250	5.028	67,898
2022-06-17	6.060	6.180	5.960	5.970	4.803	175,051
2022-06-16	6.350	6.350	6.050	6.070	4.884	190,657
2022-06-15	6.350	6.480	6.330	6.420	5.165	97,145
2022-06-14	6.490	6.550	6.290	6.320	5.085	131,078
2022-06-13	6.680	6.720	6.420	6.480	5.213	115,548
2022-06-10	6.760	6.830	6.680	6.710	5.399	95,533
2022-06-09	6.900	6.990	6.840	6.840	5.503	83,740
2022-06-08	6.930	7.020	6.920	6.930	5.576	65,903
2022-06-07	6.880	6.985	6.840	6.970	5.608	62,133
2022-06-06	6.880	6.980	6.850	6.930	5.576	77,044
2022-06-03	6.900	6.940	6.800	6.800	5.471	91,788
2022-06-02	6.810	7.000	6.810	6.950	5.592	98,929
2022-06-01	6.910	6.910	6.750	6.820	5.487	97,007
2022-05-31	6.740	6.950	6.740	6.890	5.543	211,922
2022-05-30	6.820	6.850	6.750	6.800	5.471	30,711
2022-05-27	6.780	6.850	6.745	6.790	5.463	55,970
2022-05-26	6.610	6.870	6.610	6.750	5.431	187,541
2022-05-25	6.540	6.630	6.530	6.600	5.310	236,075
2022-05-24	6.600	6.600	6.480	6.520	5.246	145,172
2022-05-20	6.650	6.770	6.490	6.580	5.294	90,334
2022-05-19	6.590	6.740	6.570	6.580	5.294	224,203
2022-05-18	6.740	6.780	6.530	6.590	5.302	125,080
2022-05-17	6.780	6.850	6.760	6.810	5.479	70,951
2022-05-16	6.620	6.740	6.560	6.700	5.390	67,382
2022-05-13	6.570	6.730	6.570	6.660	5.358	172,307
2022-05-12	6.670	6.680	6.440	6.490	5.222	363,808
2022-05-11	6.710	6.890	6.670	6.680	5.374	59,072
2022-05-10	6.770	6.870	6.650	6.750	5.431	127,546
2022-05-09	6.860	6.890	6.650	6.700	5.390	192,900
2022-05-06	6.920	7.010	6.850	6.930	5.576	95,533
2022-05-05	7.270	7.270	6.890	6.960	5.600	104,331
2022-05-04	7.090	7.310	7.030	7.250	5.833	110,610
2022-05-03	7.170	7.170	7.030	7.050	5.672	57,947
2022-05-02	7.030	7.185	7.000	7.180	5.777	139,822
2022-04-29	7.150	7.260	7.050	7.050	5.672	60,012
2022-04-28	7.050	7.250	7.010	7.200	5.793	109,536
2022-04-27	7.150	7.170	7.000	7.020	5.648	113,781
2022-04-26	7.290	7.300	7.100	7.100	5.712	128,455
2022-04-25	7.720	7.720	7.260	7.330	5.897	213,055
2022-04-22	7.880	7.930	7.780	7.860	6.324	131,677
2022-04-21	8.060	8.060	7.900	7.910	6.364	80,759
2022-04-20	8.060	8.220	8.020	8.020	6.452	138,963
2022-04-19	7.890	8.050	7.880	8.000	6.436	138,011
2022-04-18	7.860	7.960	7.800	7.900	6.356	131,012
2022-04-14	7.650	7.950	7.650	7.840	6.308	185,248
2022-04-13	7.540	7.630	7.510	7.590	6.107	50,766
2022-04-12	7.590	7.610	7.510	7.550	6.074	46,435
2022-04-11	7.650	7.670	7.540	7.550	6.074	41,261
2022-04-08	7.670	7.690	7.650	7.670	6.171	58,135
2022-04-07	7.650	7.700	7.590	7.630	6.139	61,687
2022-04-06	7.820	7.840	7.690	7.750	6.155	118,130
2022-04-05	7.930	7.980	7.840	7.860	6.242	115,973

← NewerPage 19 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.