AGF Management Ltd (AGF.B)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.7027027027 | 10.36 | 10.78 | 10.21 | 363791 | 10.41884167 | CS |
| 4 | 0.43 | 4.21155729677 | 10.21 | 11.11 | 10.02 | 204336 | 10.50618489 | CS |
| 12 | 2.88 | 37.1134020619 | 7.76 | 11.11 | 7.65 | 120301 | 9.64260797 | CS |
| 26 | 2.77 | 35.1969504447 | 7.87 | 11.11 | 7.37 | 82871 | 9.18818042 | CS |
| 52 | 4.12 | 63.1901840491 | 6.52 | 11.11 | 6.44 | 79215 | 8.51039865 | CS |
| 156 | 2.75 | 34.8542458809 | 7.89 | 11.11 | 5.63 | 110611 | 7.65948827 | CS |
| 260 | 4.8 | 82.1917808219 | 5.84 | 11.11 | 2.5 | 138898 | 6.72807481 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 10.64 | 0.22 | 2.11 | 10.49 | 10.78 | 10.47 | 80723 |
| 1730410800 | 10.42 | -0.01 | -0.10 | 10.32 | 10.51 | 10.32 | 1542247 |
| 1730324400 | 10.43 | 0.05 | 0.48 | 10.5 | 10.58 | 10.4 | 32104 |
| 1730238000 | 10.38 | -0.15 | -1.42 | 10.47 | 10.47 | 10.29 | 132171 |
| 1730151600 | 10.53 | 0.2 | 1.94 | 10.42 | 10.61 | 10.4 | 64890 |
| 1729892400 | 10.33 | 0 | 0.00 | 10.36 | 10.48 | 10.21 | 47545 |
| 1729806000 | 10.33 | 0.17 | 1.67 | 10.12 | 10.36 | 10.02 | 47689 |
| 1729719600 | 10.16 | -0.29 | -2.78 | 10.33 | 10.47 | 10.11 | 58399 |
| 1729633200 | 10.45 | 0.01 | 0.10 | 10.36 | 10.51 | 10.35 | 106276 |
| 1729546800 | 10.44 | -0.04 | -0.38 | 10.49 | 10.55 | 10.3 | 123537 |
| 1729287600 | 10.48 | -0.13 | -1.23 | 10.68 | 10.7 | 10.42 | 112930 |
| 1729201200 | 10.61 | -0.42 | -3.81 | 10.81 | 11 | 10.33 | 348484 |
| 1729114800 | 11.03 | 0.3 | 2.80 | 10.74 | 11.11 | 10.7 | 184782 |
| 1729028400 | 10.73 | -0.07 | -0.65 | 11 | 11 | 10.71 | 87820 |
| 1728682800 | 10.8 | 0.14 | 1.31 | 10.65 | 10.87 | 10.65 | 227631 |
| 1728596400 | 10.66 | 0.23 | 2.21 | 10.35 | 10.76 | 10.2 | 171011 |
| 1728510000 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1728423600 | 10.43 | 0.15 | 1.46 | 10.3 | 10.5 | 10.29 | 119064 |
| 1728337200 | 10.28 | -0.21 | -2.00 | 10.49 | 10.56 | 10.16 | 94038 |
| 1728078000 | 10.49 | 0.33 | 3.25 | 10.21 | 10.68 | 10.2 | 287882 |
| 1727991600 | 10.16 | 0.66 | 6.95 | 9.49 | 10.29 | 9.49 | 326138 |
| 1727905200 | 9.5 | 0.1 | 1.06 | 9.44 | 9.55 | 9.2899999 | 114854 |
| 1727818800 | 9.4 | 0.25 | 2.73 | 9.15 | 9.41 | 9.08 | 142029 |
| 1727730000 | 9.15 | 0.19 | 2.12 | 9 | 9.15 | 8.96 | 127613 |
| 1727473200 | 8.96 | 0.12 | 1.36 | 8.85 | 9 | 8.85 | 136740 |
| 1727386800 | 8.84 | 0.54 | 6.51 | 8.34 | 8.85 | 8.34 | 122510 |
| 1727300400 | 8.3 | -0.3 | -3.49 | 8.6 | 8.7 | 8.17 | 93670 |
| 1727214000 | 8.6 | 0.08 | 0.94 | 8.52 | 8.8 | 8.52 | 131752 |
| 1727127600 | 8.52 | 0.03 | 0.35 | 8.5399999 | 8.55 | 8.4 | 36955 |
| 1726868400 | 8.49 | -0.05 | -0.59 | 8.59 | 8.59 | 8.42 | 63573 |
| 1726782000 | 8.5399999 | 0.12 | 1.43 | 8.47 | 8.58 | 8.42 | 56719 |
| 1726695600 | 8.42 | 0.2 | 2.43 | 8.2899999 | 8.6 | 8.27 | 130929 |
| 1726609200 | 8.22 | 0.13 | 1.61 | 8.14 | 8.33 | 8.09 | 70473 |
| 1726522800 | 8.09 | 0.18 | 2.28 | 7.95 | 8.09 | 7.91 | 109163 |
| 1726263600 | 7.91 | 0.06 | 0.76 | 7.85 | 7.94 | 7.85 | 94023 |
| 1726177200 | 7.85 | 0 | 0.00 | 7.78 | 7.89 | 7.77 | 32429 |
| 1726090800 | 7.85 | 0.12 | 1.55 | 7.87 | 7.87 | 7.74 | 28892 |
| 1726004400 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
| 1725918000 | 7.73 | 0.05 | 0.65 | 7.65 | 7.8 | 7.65 | 165725 |
| 1725658800 | 7.68 | -0.18 | -2.29 | 7.92 | 7.92 | 7.66 | 49296 |
| 1725572400 | 7.86 | -0.01 | -0.13 | 7.89 | 7.93 | 7.81 | 31100 |
| 1725486000 | 7.87 | -0.04 | -0.51 | 7.86 | 8.03 | 7.86 | 46499 |
| 1725399600 | 7.91 | -0.09 | -1.13 | 7.91 | 8 | 7.87 | 65107 |
| 1725054000 | 8 | 0.14 | 1.78 | 7.91 | 8 | 7.85 | 81939 |
| 1724967600 | 7.86 | 0.03 | 0.38 | 7.81 | 7.94 | 7.81 | 64039 |
| 1724881200 | 7.83 | -0.08 | -1.01 | 7.98 | 8 | 7.78 | 37831 |
| 1724794800 | 7.91 | -0.02 | -0.25 | 7.94 | 8 | 7.89 | 55965 |
| 1724708400 | 7.93 | 0 | 0.00 | 8 | 8 | 7.91 | 30675 |
| 1724449200 | 7.93 | 0.03 | 0.38 | 7.97 | 8.06 | 7.87 | 37312 |
| 1724362800 | 7.9 | -0.08 | -1.00 | 7.98 | 7.98 | 7.81 | 40847 |
| 1724276400 | 7.98 | 0.09 | 1.14 | 7.915 | 8.05 | 7.86 | 66028 |
| 1724190000 | 7.89 | -0.02 | -0.25 | 7.92 | 7.95 | 7.83 | 61076 |
| 1724103600 | 7.91 | -0.09 | -1.13 | 7.99 | 8 | 7.89 | 33606 |
| 1723844400 | 8 | 0.17 | 2.17 | 7.73 | 8 | 7.73 | 30420 |
| 1723758000 | 7.83 | -0.01 | -0.13 | 7.9 | 7.91 | 7.82 | 29128 |
| 1723671600 | 7.84 | 0.01 | 0.13 | 7.84 | 7.92 | 7.81 | 31581 |
| 1723585200 | 7.83 | 0.04 | 0.51 | 7.8 | 7.95 | 7.76 | 69110 |
| 1723498800 | 7.79 | 0.09 | 1.17 | 7.71 | 7.92 | 7.7 | 78575 |
| 1723239600 | 7.7 | -0.07 | -0.90 | 7.76 | 7.83 | 7.7 | 50928 |
| 1723153200 | 7.77 | 0.03 | 0.39 | 7.89 | 7.89 | 7.75 | 19536 |
| 1723066800 | 7.74 | -0.13 | -1.65 | 7.94 | 7.94 | 7.68 | 55905 |
| 1722980400 | 7.87 | -0.05 | -0.63 | 7.37 | 7.92 | 7.37 | 74607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
