AGF Management Limited (TSX:AGF.B)
Canada
· Delayed Price · Currency is CAD 11.25
+0.05 (0.45%)
May 12, 2025, 4:00 PM EDT
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.39 | 10.47 | 10.14 | 10.20 | 10.06 | -1.83% | 76,942 |
| Mar 25, 2025 | 10.27 | 10.48 | 10.27 | 10.39 | 10.25 | 0.78% | 19,200 |
| Mar 24, 2025 | 10.01 | 10.43 | 10.01 | 10.31 | 10.17 | 1.88% | 26,623 |
| Mar 21, 2025 | 10.23 | 10.27 | 10.08 | 10.12 | 9.98 | -1.56% | 46,112 |
| Mar 20, 2025 | 10.18 | 10.35 | 9.90 | 10.28 | 10.14 | 1.88% | 56,200 |
| Mar 19, 2025 | 9.84 | 10.22 | 9.84 | 10.09 | 9.95 | 2.96% | 46,702 |
| Mar 18, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.67 | -1.31% | 25,100 |
| Mar 17, 2025 | 9.81 | 10.01 | 9.75 | 9.93 | 9.80 | 1.02% | 67,716 |
| Mar 14, 2025 | 9.64 | 9.90 | 9.60 | 9.83 | 9.70 | 2.08% | 136,242 |
| Mar 13, 2025 | 9.70 | 9.75 | 9.60 | 9.63 | 9.50 | -1.93% | 54,939 |
| Mar 12, 2025 | 9.90 | 10.07 | 9.69 | 9.82 | 9.69 | 0.51% | 65,805 |
| Mar 11, 2025 | 10.01 | 10.05 | 9.73 | 9.77 | 9.64 | -2.30% | 80,200 |
| Mar 10, 2025 | 10.49 | 10.49 | 9.96 | 10.00 | 9.87 | -5.12% | 67,102 |
| Mar 7, 2025 | 10.54 | 10.70 | 10.30 | 10.54 | 10.40 | -0.47% | 59,240 |
| Mar 6, 2025 | 10.84 | 10.98 | 10.56 | 10.59 | 10.45 | -3.73% | 63,006 |
| Mar 5, 2025 | 10.96 | 11.06 | 10.78 | 11.00 | 10.85 | 1.29% | 64,300 |
| Mar 4, 2025 | 11.16 | 11.16 | 10.60 | 10.86 | 10.71 | -2.86% | 170,630 |
| Mar 3, 2025 | 11.88 | 11.95 | 11.12 | 11.18 | 11.03 | -6.13% | 152,100 |