AGF Management Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 10.850 | 11.120 | 10.850 | 11.000 | 10.211 | 80,639 |
| 2024-11-18 | 10.890 | 10.890 | 10.660 | 10.850 | 10.072 | 112,493 |
| 2024-11-15 | 11.240 | 11.240 | 10.800 | 10.900 | 10.118 | 73,128 |
| 2024-11-14 | 11.170 | 11.310 | 11.100 | 11.190 | 10.388 | 151,965 |
| 2024-11-13 | 11.400 | 11.400 | 11.200 | 11.220 | 10.416 | 87,240 |
| 2024-11-12 | 11.300 | 11.340 | 11.200 | 11.260 | 10.453 | 76,117 |
| 2024-11-11 | 10.990 | 11.320 | 10.990 | 11.240 | 10.434 | 59,647 |
| 2024-11-08 | 11.400 | 11.400 | 11.020 | 11.090 | 10.295 | 97,984 |
| 2024-11-07 | 10.950 | 11.530 | 10.900 | 11.320 | 10.508 | 291,122 |
| 2024-11-06 | 10.890 | 11.080 | 10.780 | 10.920 | 10.137 | 158,169 |
| 2024-11-05 | 10.560 | 10.820 | 10.560 | 10.630 | 9.868 | 100,805 |
| 2024-11-04 | 10.780 | 10.910 | 10.630 | 10.680 | 9.914 | 96,905 |
| 2024-11-01 | 10.490 | 10.780 | 10.470 | 10.640 | 9.877 | 80,723 |
| 2024-10-31 | 10.320 | 10.510 | 10.320 | 10.420 | 9.673 | 1,542,247 |
| 2024-10-30 | 10.500 | 10.580 | 10.400 | 10.430 | 9.682 | 32,104 |
| 2024-10-29 | 10.470 | 10.470 | 10.290 | 10.380 | 9.636 | 132,171 |
| 2024-10-28 | 10.420 | 10.610 | 10.390 | 10.530 | 9.775 | 64,890 |
| 2024-10-25 | 10.360 | 10.480 | 10.210 | 10.330 | 9.589 | 47,545 |
| 2024-10-24 | 10.120 | 10.360 | 10.020 | 10.330 | 9.589 | 47,689 |
| 2024-10-23 | 10.330 | 10.470 | 10.110 | 10.160 | 9.432 | 58,399 |
| 2024-10-22 | 10.360 | 10.520 | 10.350 | 10.450 | 9.701 | 106,276 |
| 2024-10-21 | 10.490 | 10.550 | 10.300 | 10.440 | 9.691 | 123,537 |
| 2024-10-18 | 10.680 | 10.700 | 10.420 | 10.480 | 9.729 | 112,930 |
| 2024-10-17 | 10.810 | 11.000 | 10.330 | 10.610 | 9.849 | 348,484 |
| 2024-10-16 | 10.740 | 11.110 | 10.700 | 11.030 | 10.239 | 184,782 |
| 2024-10-15 | 11.000 | 11.000 | 10.710 | 10.730 | 9.961 | 87,820 |
| 2024-10-11 | 10.650 | 10.870 | 10.650 | 10.800 | 10.026 | 227,631 |
| 2024-10-10 | 10.350 | 10.760 | 10.200 | 10.660 | 9.896 | 171,011 |
| 2024-10-09 | 10.440 | 10.470 | 10.310 | 10.440 | 9.585 | 93,878 |
| 2024-10-08 | 10.300 | 10.500 | 10.120 | 10.430 | 9.576 | 119,064 |
| 2024-10-07 | 10.490 | 10.560 | 10.160 | 10.280 | 9.438 | 94,038 |
| 2024-10-04 | 10.210 | 10.680 | 10.200 | 10.490 | 9.631 | 287,882 |
| 2024-10-03 | 9.490 | 10.290 | 9.490 | 10.160 | 9.328 | 326,138 |
| 2024-10-02 | 9.440 | 9.550 | 9.290 | 9.500 | 8.722 | 114,854 |
| 2024-10-01 | 9.150 | 9.410 | 9.080 | 9.400 | 8.630 | 142,029 |
| 2024-09-30 | 9.000 | 9.150 | 8.960 | 9.150 | 8.400 | 127,613 |
| 2024-09-27 | 8.850 | 9.000 | 8.850 | 8.960 | 8.226 | 136,740 |
| 2024-09-26 | 8.340 | 8.850 | 8.340 | 8.840 | 8.116 | 122,510 |
| 2024-09-25 | 8.600 | 8.700 | 8.170 | 8.300 | 7.620 | 93,670 |
| 2024-09-24 | 8.520 | 8.800 | 8.520 | 8.600 | 7.895 | 131,752 |
| 2024-09-23 | 8.540 | 8.580 | 8.400 | 8.520 | 7.822 | 36,955 |
| 2024-09-20 | 8.590 | 8.590 | 8.420 | 8.490 | 7.794 | 63,573 |
| 2024-09-19 | 8.470 | 8.580 | 8.420 | 8.540 | 7.840 | 56,719 |
| 2024-09-18 | 8.290 | 8.600 | 8.270 | 8.420 | 7.730 | 130,929 |
| 2024-09-17 | 8.140 | 8.330 | 8.090 | 8.220 | 7.547 | 70,473 |
| 2024-09-16 | 7.950 | 8.090 | 7.910 | 8.090 | 7.427 | 109,163 |
| 2024-09-13 | 7.850 | 7.940 | 7.850 | 7.910 | 7.262 | 94,023 |
| 2024-09-12 | 7.780 | 7.890 | 7.770 | 7.850 | 7.207 | 32,429 |
| 2024-09-11 | 7.870 | 7.870 | 7.740 | 7.850 | 7.207 | 28,892 |
| 2024-09-10 | 7.810 | 7.880 | 7.650 | 7.830 | 7.189 | 30,214 |
| 2024-09-09 | 7.650 | 7.800 | 7.650 | 7.730 | 7.097 | 165,725 |
| 2024-09-06 | 7.920 | 7.920 | 7.660 | 7.680 | 7.051 | 49,296 |
| 2024-09-05 | 7.890 | 7.930 | 7.810 | 7.860 | 7.216 | 31,100 |
| 2024-09-04 | 7.860 | 8.030 | 7.860 | 7.870 | 7.225 | 46,499 |
| 2024-09-03 | 7.910 | 8.000 | 7.870 | 7.910 | 7.262 | 65,107 |
| 2024-08-30 | 7.910 | 8.000 | 7.850 | 8.000 | 7.345 | 81,939 |
| 2024-08-29 | 7.810 | 7.950 | 7.810 | 7.860 | 7.216 | 64,039 |
| 2024-08-28 | 7.980 | 8.000 | 7.780 | 7.830 | 7.189 | 37,831 |
| 2024-08-27 | 7.940 | 8.000 | 7.890 | 7.910 | 7.262 | 55,965 |
| 2024-08-26 | 8.000 | 8.000 | 7.910 | 7.930 | 7.280 | 30,675 |
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.