AGF Management Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.300	18.580	17.990	18.580	18.139	238,748
2026-01-28	18.320	18.630	18.055	18.340	17.905	283,014
2026-01-27	17.550	18.500	17.410	18.240	17.807	584,707
2026-01-26	17.010	17.210	16.940	17.140	16.734	145,509
2026-01-23	17.220	17.220	16.970	17.080	16.675	104,862
2026-01-22	17.000	17.430	16.980	17.220	16.812	260,009
2026-01-21	16.360	17.000	16.360	16.880	16.480	196,251
2026-01-20	16.570	16.700	16.410	16.460	16.070	201,279
2026-01-19	16.570	16.620	16.430	16.570	16.177	93,637
2026-01-16	16.710	17.000	16.600	16.640	16.245	136,818
2026-01-15	16.390	16.810	16.390	16.700	16.304	113,997
2026-01-14	16.290	16.500	16.285	16.320	15.933	96,492
2026-01-13	16.650	16.730	16.160	16.200	15.816	108,324
2026-01-12	16.750	16.800	16.360	16.590	16.197	92,261
2026-01-09	16.720	16.810	16.520	16.730	16.333	76,921
2026-01-08	16.450	16.720	16.430	16.720	16.323	170,987
2026-01-07	16.750	16.790	16.400	16.540	16.148	104,341
2026-01-06	16.310	16.830	16.310	16.670	16.153	129,683
2026-01-05	16.230	16.610	16.200	16.320	15.813	130,636
2026-01-02	16.300	16.330	16.090	16.220	15.717	59,433
2025-12-31	16.400	16.470	16.280	16.280	15.775	45,544
2025-12-30	16.370	16.500	16.330	16.390	15.881	49,329
2025-12-29	16.110	16.500	16.000	16.370	15.862	86,655
2025-12-24	16.300	16.440	16.220	16.310	15.804	34,702
2025-12-23	16.140	16.420	16.140	16.300	15.794	72,160
2025-12-22	16.160	16.330	16.090	16.200	15.697	42,718
2025-12-19	16.160	16.400	16.150	16.160	15.658	67,295
2025-12-18	16.060	16.270	16.000	16.230	15.726	101,052
2025-12-17	16.120	16.380	15.990	16.020	15.523	68,458
2025-12-16	15.940	16.240	15.930	16.170	15.668	122,646
2025-12-15	15.710	16.070	15.710	16.010	15.513	149,690
2025-12-12	15.690	15.760	15.570	15.750	15.261	85,967
2025-12-11	15.570	15.700	15.420	15.700	15.213	114,157
2025-12-10	15.200	15.590	15.180	15.550	15.067	195,849
2025-12-09	14.850	15.270	14.850	15.200	14.728	249,232
2025-12-08	14.610	14.860	14.580	14.800	14.341	82,133
2025-12-05	14.500	14.910	14.500	14.590	14.137	117,941
2025-12-04	14.530	14.690	14.380	14.490	14.040	106,248
2025-12-03	14.220	14.740	14.200	14.560	14.108	108,063
2025-12-02	14.110	14.250	14.050	14.190	13.750	39,966
2025-12-01	14.100	14.320	14.000	14.090	13.653	85,764
2025-11-28	14.020	14.190	13.890	14.160	13.721	122,491
2025-11-27	14.020	14.070	13.950	14.030	13.595	37,490
2025-11-26	13.950	14.100	13.920	14.000	13.565	77,715
2025-11-25	14.040	14.100	13.810	13.980	13.546	144,575
2025-11-24	13.920	14.155	13.740	14.030	13.595	99,489
2025-11-21	13.500	13.820	13.470	13.820	13.391	154,868
2025-11-20	13.850	13.940	13.390	13.410	12.994	83,004
2025-11-19	13.680	13.770	13.670	13.730	13.304	63,963
2025-11-18	13.710	13.900	13.650	13.690	13.265	115,532
2025-11-17	13.670	13.780	13.610	13.740	13.314	56,239
2025-11-14	13.390	13.820	13.360	13.710	13.284	51,109
2025-11-13	14.000	14.000	13.470	13.490	13.071	183,191
2025-11-12	13.780	14.140	13.780	14.030	13.595	46,470
2025-11-11	13.940	13.950	13.780	13.780	13.352	43,054
2025-11-10	14.250	14.250	13.860	13.900	13.469	43,775
2025-11-07	14.220	14.330	13.880	14.060	13.624	115,402
2025-11-06	14.510	14.520	13.980	14.250	13.808	98,249
2025-11-05	14.620	14.650	14.320	14.520	14.069	260,884
2025-11-04	14.030	14.750	13.920	14.660	14.205	207,756

← NewerPage 4 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.