AGF Management Limited (AGFMF)
OTCMKTS
· Delayed Price · Currency is USD
8.13
-0.05 (-0.61%)
May 16, 2025, 12:01 PM EDT
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 8.14 | 8.14 | 8.13 | 8.13 | - | -0.61% | 1,562 |
| May 15, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 13, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 12, 2025 | 8.21 | 8.21 | 8.18 | 8.18 | 8.18 | 2.00% | 300 |
| May 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.65% | 100 |
| May 8, 2025 | 7.86 | 7.89 | 7.86 | 7.89 | 7.89 | 3.82% | 1,264 |
| May 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 5 |
| May 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.88% | 224 |
| May 2, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 50 |
| May 1, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 1,100 |
| Apr 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.22% | 100 |
| Apr 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.22% | 586 |
| Apr 28, 2025 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | 3.30% | 459 |
| Apr 25, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 1 |
| Apr 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 1 |
| Apr 23, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | 2.95% | 401 |
| Apr 22, 2025 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 3.35% | 2,939 |
| Apr 21, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.88% | 5,334 |
| Apr 17, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 0.84% | 2,670 |
| Apr 16, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.17% | 3,334 |
| Apr 15, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 7,667 |
| Apr 14, 2025 | 6.59 | 6.62 | 6.48 | 6.62 | 6.62 | -1.65% | 6,176 |
| Apr 11, 2025 | 6.65 | 6.83 | 6.65 | 6.73 | 6.64 | 0.60% | 8,857 |
| Apr 10, 2025 | 6.87 | 6.87 | 6.52 | 6.69 | 6.60 | -2.62% | 63,308 |
| Apr 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.78 | 1.18% | 11,455 |
| Apr 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | 6.09% | 132 |
| Apr 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.31 | -0.93% | 201 |
| Apr 4, 2025 | 6.70 | 6.70 | 6.34 | 6.46 | 6.37 | -8.11% | 1,998 |
| Apr 3, 2025 | 7.05 | 7.07 | 7.03 | 7.03 | 6.94 | -1.68% | 1,099 |
| Apr 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.05 | - | 1,001 |
| Apr 1, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.05 | 1.13% | 774 |
| Mar 31, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | 1.43% | 396 |
| Mar 28, 2025 | 7.50 | 7.50 | 6.97 | 6.97 | 6.88 | -4.52% | 1,730 |
| Mar 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | 18 |
| Mar 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Mar 25, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.20 | 2.24% | 2,723 |
| Mar 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - | - |
| Mar 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - | 1 |
| Mar 20, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | 0.24% | 100 |
| Mar 19, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | 3.89% | 1,907 |
| Mar 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.76 | 0.53% | 485 |
| Mar 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.73 | - | 1 |
| Mar 14, 2025 | 6.79 | 6.86 | 6.79 | 6.82 | 6.73 | -0.29% | 3,100 |
| Mar 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | - | 1 |
| Mar 12, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.75 | -1.16% | 1,100 |
| Mar 11, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.83 | - | 41 |
| Mar 10, 2025 | 7.20 | 7.20 | 6.92 | 6.92 | 6.83 | -8.10% | 11,086 |
| Mar 7, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.43 | - | 1 |