Aegis Brands Inc. (TSX:AEG)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0050 (2.22%)
Oct 30, 2026, 3:21 PM EDT
Aegis Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 162,500 |
| Oct 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 5,501 |
| Oct 28, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 7,000 |
| Oct 27, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | -2.00% | 12,671 |
| Oct 26, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 2.04% | 4,331 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,500 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,000 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 3,009 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 12,000 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,050 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,215 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 20,000 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 90,316 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 10,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 530 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 45,780 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 242,003 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,200 |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 500 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,000 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 30,500 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,000 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 5,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 80,700 |
| Sep 4, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -3.85% | 2,000 |
| Sep 3, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | - | 33,550 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -7.14% | 2,095 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 19,500 |
| Aug 31, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.17% | 4,500 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 18,000 |
| Aug 27, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 555,699 |
| Aug 26, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 270,000 |
| Aug 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 12.50% | 299,000 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -12.73% | 295,010 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.77% | 15,003 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 5,500 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 10,900 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 334,500 |
| Aug 17, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 39,000 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 7,300 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.80% | 49,500 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 500 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 101,000 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| Aug 4, 2026 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.92% | 21,000 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,202 |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,000 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 2,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,368 |