AGF Management Limited (TSX:AGF.B)
12.02
+0.09 (0.75%)
Jun 6, 2025, 2:33 PM EDT
AGF Management Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 12.04 | 12.14 | 11.99 | 12.01 | 12.01 | 0.67% | 11,353 |
Jun 5, 2025 | 12.06 | 12.06 | 11.88 | 11.93 | 11.93 | -0.91% | 52,700 |
Jun 4, 2025 | 12.18 | 12.30 | 11.95 | 12.04 | 12.04 | -0.74% | 84,800 |
Jun 3, 2025 | 11.83 | 12.20 | 11.83 | 12.13 | 12.13 | 2.62% | 98,124 |
Jun 2, 2025 | 11.77 | 11.99 | 11.77 | 11.82 | 11.82 | 1.03% | 40,000 |
May 30, 2025 | 11.50 | 11.81 | 11.43 | 11.70 | 11.70 | 1.12% | 53,008 |
May 29, 2025 | 11.63 | 11.84 | 11.55 | 11.57 | 11.57 | -1.36% | 57,806 |
May 28, 2025 | 11.64 | 11.81 | 11.50 | 11.73 | 11.73 | 0.77% | 95,900 |
May 27, 2025 | 11.27 | 11.70 | 11.27 | 11.64 | 11.64 | 1.57% | 36,400 |
May 26, 2025 | 11.25 | 11.46 | 11.19 | 11.46 | 11.46 | 1.87% | 43,600 |
May 23, 2025 | 11.21 | 11.25 | 11.12 | 11.25 | 11.25 | -0.27% | 25,343 |
May 22, 2025 | 11.24 | 11.31 | 11.13 | 11.28 | 11.28 | 0.98% | 29,700 |
May 21, 2025 | 11.36 | 11.40 | 11.15 | 11.17 | 11.17 | -1.67% | 45,667 |
May 20, 2025 | 11.38 | 11.50 | 11.31 | 11.36 | 11.36 | -0.09% | 55,700 |
May 16, 2025 | 11.38 | 11.52 | 11.32 | 11.37 | 11.37 | -0.79% | 39,004 |
May 15, 2025 | 11.63 | 11.69 | 11.46 | 11.46 | 11.46 | -1.72% | 24,401 |
May 14, 2025 | 11.85 | 11.85 | 11.52 | 11.66 | 11.66 | -0.34% | 72,500 |
May 13, 2025 | 11.28 | 11.76 | 11.28 | 11.70 | 11.70 | 4.00% | 122,130 |
May 12, 2025 | 11.22 | 11.49 | 11.22 | 11.25 | 11.25 | 0.45% | 97,000 |
May 9, 2025 | 11.03 | 11.24 | 10.90 | 11.20 | 11.20 | 2.56% | 107,500 |
May 8, 2025 | 10.80 | 11.03 | 10.70 | 10.92 | 10.92 | 1.11% | 61,700 |
May 7, 2025 | 10.45 | 10.80 | 10.45 | 10.80 | 10.80 | 2.86% | 73,739 |
May 6, 2025 | 10.36 | 10.55 | 10.35 | 10.50 | 10.50 | - | 44,728 |
May 5, 2025 | 10.48 | 10.62 | 10.35 | 10.50 | 10.50 | 0.38% | 59,012 |
May 2, 2025 | 10.42 | 10.51 | 10.30 | 10.46 | 10.46 | 2.35% | 72,600 |
May 1, 2025 | 10.41 | 10.41 | 10.17 | 10.22 | 10.22 | -0.39% | 42,000 |
Apr 30, 2025 | 10.21 | 10.30 | 10.00 | 10.26 | 10.26 | 0.59% | 45,900 |
Apr 29, 2025 | 10.03 | 10.30 | 10.03 | 10.20 | 10.20 | 1.80% | 37,600 |
Apr 28, 2025 | 9.85 | 10.10 | 9.85 | 10.02 | 10.02 | 0.80% | 38,400 |
Apr 25, 2025 | 9.92 | 10.02 | 9.84 | 9.94 | 9.94 | -0.20% | 26,520 |
Apr 24, 2025 | 9.65 | 10.15 | 9.65 | 9.96 | 9.96 | 2.89% | 77,300 |
Apr 23, 2025 | 9.34 | 9.83 | 9.34 | 9.68 | 9.68 | 3.53% | 126,313 |
Apr 22, 2025 | 9.01 | 9.42 | 9.01 | 9.35 | 9.35 | 3.43% | 81,325 |
Apr 21, 2025 | 9.14 | 9.25 | 9.02 | 9.04 | 9.04 | -1.85% | 36,127 |
Apr 17, 2025 | 9.17 | 9.33 | 9.17 | 9.21 | 9.21 | 0.22% | 30,221 |
Apr 16, 2025 | 9.18 | 9.24 | 9.02 | 9.19 | 9.19 | 0.11% | 22,500 |
Apr 15, 2025 | 9.09 | 9.27 | 9.09 | 9.18 | 9.18 | 0.99% | 44,400 |
Apr 14, 2025 | 9.18 | 9.22 | 8.98 | 9.09 | 9.09 | -2.26% | 140,100 |
Apr 11, 2025 | 9.30 | 9.50 | 9.10 | 9.30 | 9.18 | -0.43% | 45,400 |
Apr 10, 2025 | 9.70 | 9.70 | 9.00 | 9.34 | 9.21 | -3.31% | 85,900 |
Apr 9, 2025 | 9.20 | 9.72 | 8.85 | 9.66 | 9.53 | 4.89% | 106,923 |
Apr 8, 2025 | 9.87 | 9.87 | 9.14 | 9.21 | 9.09 | 1.32% | 100,400 |
Apr 7, 2025 | 8.86 | 9.31 | 8.65 | 9.09 | 8.97 | -0.98% | 83,532 |
Apr 4, 2025 | 9.77 | 9.77 | 8.94 | 9.18 | 9.06 | -6.33% | 112,728 |
Apr 3, 2025 | 10.07 | 10.10 | 9.80 | 9.80 | 9.67 | -4.85% | 79,500 |
Apr 2, 2025 | 10.41 | 10.41 | 10.20 | 10.30 | 10.16 | 0.29% | 40,000 |
Apr 1, 2025 | 10.01 | 10.28 | 10.01 | 10.27 | 10.13 | 1.38% | 62,400 |
Mar 31, 2025 | 9.95 | 10.24 | 9.85 | 10.13 | 9.99 | 1.60% | 66,700 |
Mar 28, 2025 | 10.19 | 10.19 | 9.95 | 9.97 | 9.84 | -2.16% | 43,700 |
Mar 27, 2025 | 10.16 | 10.26 | 10.05 | 10.19 | 10.05 | -0.10% | 31,534 |