AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.890	8.010	7.890	7.950	6.314	121,036
2022-04-01	7.820	7.900	7.640	7.840	6.226	250,349
2022-03-31	7.710	8.040	7.710	7.780	6.179	446,702
2022-03-30	7.710	7.780	7.550	7.640	6.067	132,601
2022-03-29	7.590	7.650	7.510	7.650	6.075	93,557
2022-03-28	7.640	7.670	7.505	7.510	5.964	94,348
2022-03-25	7.380	7.690	7.380	7.680	6.099	162,321
2022-03-24	7.450	7.490	7.335	7.340	5.829	107,231
2022-03-23	7.400	7.500	7.390	7.410	5.885	92,110
2022-03-22	7.480	7.530	7.440	7.460	5.924	78,088
2022-03-21	7.370	7.520	7.280	7.420	5.893	199,739
2022-03-18	7.230	7.390	7.170	7.390	5.869	139,091
2022-03-17	7.150	7.230	7.110	7.230	5.742	67,196
2022-03-16	7.120	7.220	7.050	7.140	5.670	126,474
2022-03-15	6.980	7.050	6.940	7.040	5.591	87,096
2022-03-14	7.210	7.250	6.950	6.980	5.543	143,227
2022-03-11	7.040	7.210	6.940	7.210	5.726	158,172
2022-03-10	7.050	7.100	6.960	7.030	5.583	78,801
2022-03-09	7.000	7.155	6.950	7.060	5.607	509,241
2022-03-08	6.880	6.970	6.800	6.870	5.456	177,808
2022-03-07	6.900	7.000	6.870	6.880	5.464	125,197
2022-03-04	6.980	6.990	6.900	6.920	5.496	106,493
2022-03-03	7.080	7.120	6.990	7.000	5.559	96,090
2022-03-02	6.980	7.180	6.980	7.080	5.623	58,634
2022-03-01	7.090	7.090	6.940	7.040	5.591	101,497
2022-02-28	7.140	7.210	7.040	7.060	5.607	72,048
2022-02-25	6.990	7.160	6.945	7.140	5.670	138,181
2022-02-24	7.050	7.050	6.820	6.900	5.480	244,812
2022-02-23	7.140	7.180	7.050	7.060	5.607	78,607
2022-02-22	7.110	7.165	7.060	7.120	5.654	80,103
2022-02-18	7.290	7.290	7.110	7.130	5.662	97,447
2022-02-17	7.250	7.290	7.180	7.190	5.710	69,491
2022-02-16	7.430	7.430	7.280	7.300	5.797	72,205
2022-02-15	7.310	7.440	7.270	7.360	5.845	77,778
2022-02-14	7.300	7.360	7.230	7.250	5.758	54,415
2022-02-11	7.420	7.520	7.330	7.340	5.829	66,222
2022-02-10	7.300	7.590	7.300	7.420	5.893	86,052
2022-02-09	7.310	7.430	7.300	7.320	5.813	79,585
2022-02-08	7.400	7.400	7.230	7.290	5.789	129,425
2022-02-07	7.200	7.430	7.160	7.340	5.829	131,055
2022-02-04	7.130	7.250	7.130	7.200	5.718	78,372
2022-02-03	7.300	7.300	7.100	7.110	5.647	259,192
2022-02-02	7.380	7.410	7.300	7.300	5.797	144,004
2022-02-01	7.440	7.440	7.350	7.360	5.845	60,457
2022-01-31	7.110	7.400	7.110	7.400	5.877	137,440
2022-01-28	7.280	7.300	7.070	7.140	5.670	337,986
2022-01-27	7.290	7.460	7.210	7.260	5.766	182,583
2022-01-26	7.230	7.510	7.100	7.140	5.670	221,051
2022-01-25	7.030	7.210	6.890	7.100	5.639	186,589
2022-01-24	7.650	7.650	6.930	7.140	5.670	482,415
2022-01-21	7.760	7.940	7.710	7.780	6.179	124,921
2022-01-20	7.950	8.020	7.750	7.780	6.179	134,219
2022-01-19	8.170	8.170	7.860	7.940	6.306	175,255
2022-01-18	8.060	8.130	8.050	8.130	6.457	37,333
2022-01-17	8.020	8.160	8.020	8.110	6.441	44,839
2022-01-14	8.130	8.130	8.020	8.130	6.457	85,385
2022-01-13	8.200	8.230	8.100	8.110	6.441	56,868
2022-01-12	8.170	8.210	8.090	8.200	6.512	81,075
2022-01-11	8.170	8.170	8.090	8.120	6.449	47,446
2022-01-10	8.070	8.120	8.010	8.070	6.409	66,294

← NewerPage 20 of 21 · 1,259 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.