AGF Management Ltd (AGF.B)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 6.79245283019 | 7.95 | 8.6 | 7.91 | 86171 | 8.32980302 | CS |
| 4 | 0.49 | 6.125 | 8 | 8.6 | 7.65 | 67465 | 8.02065085 | CS |
| 12 | 0.04 | 0.473372781065 | 8.45 | 8.6 | 7.37 | 58434 | 8.08240252 | CS |
| 26 | 0.39 | 4.81481481481 | 8.1 | 9.05 | 7.37 | 54865 | 8.20101233 | CS |
| 52 | 1.08 | 14.5748987854 | 7.41 | 9.05 | 6.3 | 68408 | 7.7805009 | CS |
| 156 | 0.89 | 11.7105263158 | 7.6 | 9.5 | 5.63 | 106623 | 7.4997577 | CS |
| 260 | 2.29 | 36.935483871 | 6.2 | 9.5 | 2.5 | 136547 | 6.61995592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.02 | 0.26 | 7.87 | 7.87 | 7.74 | 28892 |
| 1726004400 | 7.83 | 0.1 | 1.29 | 7.81 | 7.88 | 7.65 | 30214 |
| 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 | 7.93 | 7.93 | 7.93 | 0 |
| 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 |
| 1722634800 | 7.92 | -0.21 | -2.58 | 7.88 | 8.07 | 7.83 | 112979 |
| 1722548400 | 8.13 | -0.09 | -1.09 | 8.24 | 8.24 | 7.99 | 73893 |
| 1722462000 | 8.22 | 0.11 | 1.36 | 8.13 | 8.31 | 8.1199999 | 55715 |
| 1722375600 | 8.11 | -0.07 | -0.86 | 8.18 | 8.3 | 8.11 | 54054 |
| 1722289200 | 8.18 | -0.22 | -2.62 | 8.41 | 8.41 | 8.15 | 41669 |
| 1722030000 | 8.4 | 0.13 | 1.57 | 8.33 | 8.44 | 8.33 | 21302 |
| 1721943600 | 8.27 | 0.15 | 1.85 | 8.16 | 8.39 | 8.1199999 | 33481 |
| 1721857200 | 8.1199999 | -0.07 | -0.85 | 8.18 | 8.2899999 | 8.1199999 | 47079 |
| 1721770800 | 8.19 | -0.08 | -0.97 | 8.26 | 8.2899999 | 8.17 | 57277 |
| 1721684400 | 8.27 | 0.04 | 0.49 | 8.43 | 8.43 | 8.22 | 75692 |
| 1721425200 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1721338800 | 8.23 | -0.07 | -0.84 | 8.27 | 8.32 | 8.17 | 63138 |
| 1721252400 | 8.3 | -0.2 | -2.35 | 8.57 | 8.57 | 8.26 | 49404 |
| 1721166000 | 8.5 | 0.1 | 1.19 | 8.34 | 8.52 | 8.34 | 54420 |
| 1721079600 | 8.4 | -0.06 | -0.71 | 8.5 | 8.55 | 8.38 | 34474 |
| 1720820400 | 8.46 | 0.13 | 1.56 | 8.28 | 8.51 | 8.28 | 36915 |
| 1720734000 | 8.33 | 0.08 | 0.97 | 8.39 | 8.39 | 8.28 | 105650 |
| 1720647600 | 8.25 | -0.01 | -0.12 | 8.26 | 8.35 | 8.21 | 89892 |
| 1720561200 | 8.26 | -0.03 | -0.36 | 8.26 | 8.31 | 8.23 | 29799 |
| 1720474800 | 8.2899999 | -0.11 | -1.31 | 8.42 | 8.45 | 8.23 | 33519 |
| 1720215600 | 8.4 | 0.16 | 1.94 | 8.22 | 8.46 | 8.22 | 58527 |
| 1720129200 | 8.24 | -0.18 | -2.14 | 8.36 | 8.36 | 8.22 | 43777 |
| 1720042800 | 8.42 | -0.01 | -0.12 | 8.32 | 8.56 | 8.32 | 26248 |
| 1719956400 | 8.43 | -0.02 | -0.24 | 8.45 | 8.48 | 8.35 | 41223 |
| 1719610800 | 8.45 | 0.18 | 2.18 | 8.2 | 8.49 | 8.2 | 69827 |
| 1719524400 | 8.27 | 0.3 | 3.76 | 8 | 8.2899999 | 8 | 86046 |
| 1719438000 | 7.97 | -0.74 | -8.50 | 8.69 | 8.7 | 7.97 | 151444 |
| 1719351600 | 8.71 | 0.09 | 1.04 | 8.43 | 8.78 | 8.43 | 56207 |
| 1719265200 | 8.6199999 | 0.13 | 1.53 | 8.41 | 8.65 | 8.41 | 29720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
