AGF Management Limited - AGF-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.53	14.49	14.49	14.69	14.38	106,248
December 03, 2025	14.22	14.56	14.56	14.74	14.2	108,100
December 02, 2025	14.11	14.19	14.19	14.25	14.05	39,816
December 01, 2025	14.1	14.09	14.09	14.32	14	85,800
November 28, 2025	14.02	14.16	14.16	14.19	13.89	122,500
November 27, 2025	14.02	14.03	14.03	14.07	13.95	37,500
November 26, 2025	13.95	14	14	14.1	13.92	77,715
November 25, 2025	14.04	13.98	13.98	14.1	13.81	144,600
November 24, 2025	13.92	14.03	14.03	14.16	13.74	99,500
November 21, 2025	13.5	13.82	13.82	13.82	13.47	154,900
November 20, 2025	13.85	13.41	13.41	13.94	13.39	83,004
November 19, 2025	13.68	13.73	13.73	13.77	13.67	64,000
November 18, 2025	13.71	13.73	13.73	13.9	13.65	110,479
November 17, 2025	13.67	13.74	13.74	13.78	13.61	56,239
November 14, 2025	13.39	13.71	13.71	13.82	13.36	51,109
November 13, 2025	14	13.49	13.49	14	13.47	183,200
November 12, 2025	13.78	14.03	14.03	14.14	13.78	46,500
November 11, 2025	13.94	13.78	13.78	13.95	13.78	43,100
November 10, 2025	14.25	13.9	13.9	14.25	13.86	43,800
November 07, 2025	14.22	14.06	14.06	14.33	13.88	115,402
November 06, 2025	14.51	14.25	14.25	14.52	13.98	98,249
November 05, 2025	14.62	14.52	14.52	14.65	14.32	260,900
November 04, 2025	14.03	14.66	14.66	14.75	13.92	207,800
November 03, 2025	13.96	14.09	14.09	14.19	13.87	74,445
October 31, 2025	13.89	13.98	13.98	14.08	13.86	56,800
October 30, 2025	13.83	13.93	13.93	14.08	13.82	66,231
October 29, 2025	13.98	13.9	13.9	14.16	13.85	97,245
October 28, 2025	14.05	14.01	14.01	14.19	13.81	105,621
October 27, 2025	13.9	14.02	14.02	14.11	13.87	74,939
October 24, 2025	13.81	13.93	13.93	13.95	13.75	49,239
October 23, 2025	13.76	13.8	13.8	13.95	13.73	82,200
October 22, 2025	13.62	13.73	13.73	13.89	13.62	92,133
October 21, 2025	13.75	13.67	13.67	13.93	13.67	92,000
October 20, 2025	13.51	13.82	13.82	13.84	13.51	109,400
October 17, 2025	13.47	13.51	13.51	13.61	13.34	109,117
October 16, 2025	13.86	13.6	13.6	13.9	13.5	120,400
October 15, 2025	13.88	13.84	13.84	14.02	13.76	101,638
October 14, 2025	13.38	13.77	13.77	13.79	13.38	99,820
October 10, 2025	13.82	13.35	13.35	13.85	13.33	179,600
October 09, 2025	14.17	13.83	13.83	14.21	13.77	100,100
October 08, 2025	14.16	14.28	14.16	14.29	14.05	106,000
October 07, 2025	14.55	14.2	14.08	14.55	14.1	92,428
October 06, 2025	14.7	14.56	14.43	14.79	14.45	108,200
October 03, 2025	14.6	14.65	14.65	14.75	14.57	85,436
October 02, 2025	14.47	14.55	14.55	14.63	14.44	128,200
October 01, 2025	14.51	14.51	14.51	14.6	14.4	128,800
September 30, 2025	14.62	14.53	14.53	14.65	14.37	115,935
September 29, 2025	14.51	14.61	14.61	14.71	14.45	80,611
September 26, 2025	14.05	14.4	14.4	14.42	14	108,702
September 25, 2025	14.27	14.02	14.02	14.27	13.93	207,024
September 24, 2025	14.6	14.28	14.28	15.3	14.24	289,981
September 23, 2025	14.28	14.31	14.31	14.55	14.2	170,000
September 22, 2025	14.3	14.31	14.31	14.34	14.12	55,231
September 19, 2025	14.35	14.24	14.24	14.44	14.13	94,600
September 18, 2025	14	14.3	14.3	14.42	14	228,733
September 17, 2025	14.2	13.91	13.91	14.2	13.85	108,700
September 16, 2025	14.1	14.12	14.12	14.3	13.97	198,100
September 15, 2025	13.45	14.05	14.05	14.08	13.44	174,605
September 12, 2025	13.12	13.37	13.37	13.38	13.02	111,422
September 11, 2025	12.8	13.15	13.15	13.22	12.8	110,600

AGF Management Limited (AGF-B.TO) TSX