AGF Management Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.080 | 8.140 | 7.970 | 8.050 | 6.393 | 112,357 |
| 2022-01-06 | 8.350 | 8.350 | 8.130 | 8.130 | 6.385 | 98,269 |
| 2022-01-05 | 8.350 | 8.410 | 8.260 | 8.290 | 6.511 | 89,099 |
| 2022-01-04 | 8.520 | 8.520 | 8.300 | 8.320 | 6.534 | 112,606 |
| 2021-12-31 | 8.440 | 8.440 | 8.340 | 8.350 | 6.558 | 31,350 |
| 2021-12-30 | 8.390 | 8.435 | 8.360 | 8.370 | 6.574 | 41,893 |
| 2021-12-29 | 8.400 | 8.500 | 8.350 | 8.390 | 6.589 | 72,178 |
| 2021-12-24 | 8.230 | 8.380 | 8.230 | 8.310 | 6.526 | 20,779 |
| 2021-12-23 | 8.050 | 8.290 | 8.050 | 8.230 | 6.464 | 71,018 |
| 2021-12-22 | 7.990 | 8.090 | 7.990 | 8.090 | 6.354 | 31,626 |
| 2021-12-21 | 7.910 | 8.090 | 7.910 | 8.000 | 6.283 | 51,298 |
| 2021-12-20 | 8.140 | 8.140 | 7.800 | 7.910 | 6.212 | 150,465 |
| 2021-12-17 | 8.160 | 8.180 | 8.080 | 8.110 | 6.369 | 83,748 |
| 2021-12-16 | 8.150 | 8.290 | 8.150 | 8.200 | 6.440 | 123,200 |
| 2021-12-15 | 8.070 | 8.210 | 8.070 | 8.170 | 6.417 | 127,792 |
| 2021-12-14 | 8.040 | 8.190 | 8.040 | 8.150 | 6.401 | 148,386 |
| 2021-12-13 | 8.010 | 8.180 | 8.010 | 8.140 | 6.393 | 94,554 |
| 2021-12-10 | 8.060 | 8.140 | 8.045 | 8.110 | 6.369 | 46,450 |
| 2021-12-09 | 8.050 | 8.130 | 8.050 | 8.090 | 6.354 | 102,435 |
| 2021-12-08 | 8.130 | 8.185 | 8.010 | 8.110 | 6.369 | 331,739 |
| 2021-12-07 | 8.150 | 8.250 | 8.120 | 8.120 | 6.377 | 182,140 |
| 2021-12-06 | 7.900 | 8.190 | 7.900 | 8.170 | 6.417 | 107,265 |
| 2021-12-03 | 7.890 | 8.030 | 7.790 | 7.840 | 6.157 | 109,217 |
| 2021-12-02 | 7.810 | 8.020 | 7.810 | 7.990 | 6.275 | 66,548 |
| 2021-12-01 | 7.720 | 8.090 | 7.720 | 7.930 | 6.228 | 83,036 |
| 2021-11-30 | 7.840 | 7.850 | 7.570 | 7.760 | 6.095 | 448,172 |
| 2021-11-29 | 8.010 | 8.120 | 7.940 | 7.940 | 6.236 | 69,787 |
| 2021-11-26 | 8.150 | 8.150 | 7.900 | 8.000 | 6.283 | 79,629 |
| 2021-11-25 | 8.150 | 8.250 | 8.150 | 8.250 | 6.479 | 23,430 |
| 2021-11-24 | 8.150 | 8.240 | 8.150 | 8.210 | 6.448 | 599,314 |
| 2021-11-23 | 8.010 | 8.240 | 8.010 | 8.200 | 6.440 | 333,309 |
| 2021-11-22 | 8.130 | 8.170 | 8.040 | 8.130 | 6.385 | 41,967 |
| 2021-11-19 | 8.100 | 8.180 | 8.080 | 8.170 | 6.417 | 58,411 |
| 2021-11-18 | 8.120 | 8.170 | 8.090 | 8.160 | 6.409 | 33,473 |
| 2021-11-17 | 8.250 | 8.250 | 8.095 | 8.160 | 6.409 | 43,001 |
| 2021-11-16 | 7.990 | 8.245 | 7.990 | 8.190 | 6.432 | 59,971 |
| 2021-11-15 | 8.220 | 8.220 | 8.000 | 8.020 | 6.299 | 30,731 |
| 2021-11-12 | 8.180 | 8.280 | 8.090 | 8.090 | 6.354 | 46,389 |
| 2021-11-11 | 8.120 | 8.290 | 8.120 | 8.270 | 6.495 | 58,778 |
| 2021-11-10 | 8.200 | 8.260 | 8.100 | 8.210 | 6.448 | 53,408 |
| 2021-11-09 | 8.090 | 8.280 | 8.050 | 8.220 | 6.456 | 80,793 |
| 2021-11-08 | 8.170 | 8.220 | 8.080 | 8.120 | 6.377 | 66,982 |
| 2021-11-05 | 8.200 | 8.230 | 8.100 | 8.170 | 6.417 | 61,105 |
| 2021-11-04 | 8.080 | 8.200 | 8.030 | 8.190 | 6.432 | 104,277 |
| 2021-11-03 | 8.050 | 8.130 | 7.960 | 8.080 | 6.346 | 120,774 |
| 2021-11-02 | 7.860 | 8.020 | 7.850 | 8.000 | 6.283 | 125,037 |
| 2021-11-01 | 7.890 | 7.960 | 7.870 | 7.900 | 6.204 | 169,119 |
| 2021-10-29 | 7.720 | 7.900 | 7.720 | 7.890 | 6.197 | 45,845 |
| 2021-10-28 | 7.720 | 7.860 | 7.720 | 7.830 | 6.149 | 48,936 |
| 2021-10-27 | 7.890 | 7.890 | 7.670 | 7.770 | 6.102 | 78,691 |
| 2021-10-26 | 7.860 | 7.960 | 7.810 | 7.810 | 6.134 | 54,357 |
| 2021-10-25 | 7.810 | 7.850 | 7.730 | 7.840 | 6.157 | 33,107 |
| 2021-10-22 | 7.730 | 7.880 | 7.730 | 7.770 | 6.102 | 113,090 |
| 2021-10-21 | 7.700 | 7.770 | 7.700 | 7.740 | 6.079 | 46,279 |
| 2021-10-20 | 7.570 | 7.820 | 7.570 | 7.750 | 6.087 | 70,927 |
| 2021-10-19 | 7.650 | 7.660 | 7.570 | 7.660 | 6.016 | 31,777 |
| 2021-10-18 | 7.670 | 7.670 | 7.540 | 7.620 | 5.985 | 49,649 |
| 2021-10-15 | 7.620 | 7.710 | 7.620 | 7.620 | 5.985 | 46,668 |
| 2021-10-14 | 7.740 | 7.740 | 7.620 | 7.650 | 6.008 | 45,369 |
← NewerPage 21 of 21 · 1,259 trading days
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.