AGF Management Limited (TSX:AGF.B)
Canada · Delayed Price · Currency is CAD 14.40
+0.38 (2.71%)
Sep 26, 2025, 4:00 PM EDT
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.05 | 14.42 | 14.00 | 14.33 | 14.33 | 2.21% | 62,464 |
| Sep 25, 2025 | 14.27 | 14.27 | 13.93 | 14.02 | 14.02 | -1.82% | 207,024 |
| Sep 24, 2025 | 14.60 | 15.30 | 14.24 | 14.28 | 14.28 | -0.21% | 289,981 |
| Sep 23, 2025 | 14.28 | 14.55 | 14.20 | 14.31 | 14.31 | - | 170,000 |
| Sep 22, 2025 | 14.30 | 14.34 | 14.12 | 14.31 | 14.31 | 0.49% | 55,231 |
| Sep 19, 2025 | 14.35 | 14.44 | 14.13 | 14.24 | 14.24 | -0.42% | 94,600 |
| Sep 18, 2025 | 14.00 | 14.42 | 14.00 | 14.30 | 14.30 | 2.80% | 228,733 |
| Sep 17, 2025 | 14.20 | 14.20 | 13.85 | 13.91 | 13.91 | -1.49% | 108,700 |
| Sep 16, 2025 | 14.10 | 14.30 | 13.97 | 14.12 | 14.12 | 0.50% | 198,100 |
| Sep 15, 2025 | 13.45 | 14.08 | 13.44 | 14.05 | 14.05 | 5.09% | 174,605 |
| Sep 12, 2025 | 13.12 | 13.38 | 13.02 | 13.37 | 13.37 | 1.67% | 111,422 |
| Sep 11, 2025 | 12.80 | 13.22 | 12.80 | 13.15 | 13.15 | 2.81% | 110,600 |
| Sep 10, 2025 | 12.63 | 12.83 | 12.62 | 12.79 | 12.79 | 1.35% | 66,217 |
| Sep 9, 2025 | 12.73 | 12.85 | 12.62 | 12.62 | 12.62 | -0.63% | 56,800 |
| Sep 8, 2025 | 12.68 | 12.85 | 12.52 | 12.70 | 12.70 | -0.63% | 67,742 |
| Sep 5, 2025 | 12.99 | 13.10 | 12.72 | 12.78 | 12.78 | -1.69% | 85,900 |
| Sep 4, 2025 | 12.71 | 13.07 | 12.70 | 13.00 | 13.00 | 3.26% | 362,600 |
| Sep 3, 2025 | 12.25 | 12.60 | 12.21 | 12.59 | 12.59 | 3.11% | 187,601 |
| Sep 2, 2025 | 12.16 | 12.35 | 12.00 | 12.21 | 12.21 | -0.41% | 254,100 |
| Aug 29, 2025 | 12.51 | 12.52 | 12.18 | 12.26 | 12.26 | -2.31% | 89,946 |
| Aug 28, 2025 | 12.04 | 12.63 | 11.95 | 12.55 | 12.55 | 5.46% | 197,738 |
| Aug 27, 2025 | 11.96 | 12.06 | 11.84 | 11.90 | 11.90 | -0.67% | 43,120 |
| Aug 26, 2025 | 11.92 | 11.99 | 11.86 | 11.98 | 11.98 | -0.17% | 37,100 |
| Aug 25, 2025 | 12.00 | 12.11 | 11.95 | 12.00 | 12.00 | - | 44,800 |
| Aug 22, 2025 | 11.81 | 12.16 | 11.76 | 12.00 | 12.00 | 1.69% | 133,400 |
| Aug 21, 2025 | 11.80 | 11.87 | 11.78 | 11.80 | 11.80 | - | 307,800 |
| Aug 20, 2025 | 11.78 | 11.90 | 11.73 | 11.80 | 11.80 | -0.08% | 43,329 |
| Aug 19, 2025 | 11.93 | 12.00 | 11.77 | 11.81 | 11.81 | -1.25% | 50,426 |
| Aug 18, 2025 | 11.57 | 11.96 | 11.57 | 11.96 | 11.96 | 0.34% | 22,131 |
| Aug 15, 2025 | 11.95 | 11.95 | 11.85 | 11.92 | 11.92 | -0.08% | 21,825 |
| Aug 14, 2025 | 11.86 | 11.96 | 11.72 | 11.93 | 11.93 | 0.59% | 43,403 |
| Aug 13, 2025 | 11.89 | 12.06 | 11.75 | 11.86 | 11.86 | -0.84% | 71,847 |
| Aug 12, 2025 | 11.96 | 12.03 | 11.90 | 11.96 | 11.96 | 0.59% | 24,902 |
| Aug 11, 2025 | 11.94 | 12.29 | 11.82 | 11.89 | 11.89 | -0.75% | 83,346 |
| Aug 8, 2025 | 12.10 | 12.19 | 11.94 | 11.98 | 11.98 | -1.16% | 82,033 |
| Aug 7, 2025 | 12.29 | 12.36 | 12.07 | 12.12 | 12.12 | -1.30% | 28,329 |
| Aug 6, 2025 | 12.22 | 12.37 | 12.12 | 12.28 | 12.28 | 1.40% | 35,202 |
| Aug 5, 2025 | 12.04 | 12.21 | 11.97 | 12.11 | 12.11 | 0.67% | 63,200 |
| Aug 1, 2025 | 12.15 | 12.27 | 11.98 | 12.03 | 12.03 | -2.04% | 68,600 |
| Jul 31, 2025 | 12.40 | 12.44 | 12.21 | 12.28 | 12.28 | -0.57% | 50,634 |
| Jul 30, 2025 | 12.25 | 12.44 | 12.23 | 12.35 | 12.35 | 0.65% | 99,919 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.25 | 12.27 | 12.27 | -1.60% | 102,612 |
| Jul 28, 2025 | 12.70 | 12.70 | 12.46 | 12.47 | 12.47 | -1.34% | 149,100 |
| Jul 25, 2025 | 12.65 | 12.73 | 12.59 | 12.64 | 12.64 | 0.40% | 40,334 |
| Jul 24, 2025 | 12.85 | 12.85 | 12.53 | 12.59 | 12.59 | -0.79% | 43,625 |
| Jul 23, 2025 | 12.67 | 12.83 | 12.57 | 12.69 | 12.69 | 1.52% | 49,104 |
| Jul 22, 2025 | 12.14 | 12.54 | 12.05 | 12.50 | 12.50 | 0.56% | 111,601 |
| Jul 21, 2025 | 12.59 | 12.82 | 12.43 | 12.43 | 12.43 | -2.13% | 42,513 |
| Jul 18, 2025 | 12.81 | 12.86 | 12.68 | 12.70 | 12.70 | -1.24% | 38,400 |
| Jul 17, 2025 | 12.65 | 12.88 | 12.64 | 12.86 | 12.86 | 1.42% | 79,800 |