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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	12.63	12.79	12.79	12.83	12.62	66,217
September 09, 2025	12.73	12.62	12.62	12.85	12.62	56,800
September 08, 2025	12.68	12.7	12.7	12.85	12.52	67,742
September 05, 2025	12.99	12.78	12.78	13.1	12.72	85,900
September 04, 2025	12.71	13	13	13.07	12.7	362,600
September 03, 2025	12.25	12.59	12.59	12.6	12.21	187,601
September 02, 2025	12.16	12.21	12.21	12.35	12	254,100
August 29, 2025	12.51	12.26	12.26	12.52	12.18	89,946
August 28, 2025	12.04	12.55	12.55	12.63	11.95	197,738
August 27, 2025	11.96	11.9	11.9	12.06	11.84	43,120
August 26, 2025	11.92	11.98	11.98	11.99	11.86	37,100
August 25, 2025	12	12	12	12.11	11.95	44,800
August 22, 2025	11.81	12	12	12.16	11.76	133,400
August 21, 2025	11.8	11.8	11.8	11.87	11.78	307,800
August 20, 2025	11.78	11.8	11.8	11.9	11.73	43,329
August 19, 2025	11.93	11.81	11.81	12	11.77	50,426
August 18, 2025	11.57	11.96	11.96	11.96	11.57	22,131
August 15, 2025	11.95	11.92	11.92	11.95	11.85	21,825
August 14, 2025	11.86	11.93	11.93	11.96	11.72	43,403
August 13, 2025	11.89	11.86	11.86	12.06	11.75	71,847
August 12, 2025	11.96	11.96	11.96	12.03	11.9	24,902
August 11, 2025	11.94	11.89	11.89	12.29	11.82	83,346
August 08, 2025	12.1	11.98	11.98	12.19	11.94	82,033
August 07, 2025	12.29	12.12	12.12	12.36	12.07	28,329
August 06, 2025	12.22	12.28	12.28	12.37	12.12	35,202
August 05, 2025	12.04	12.11	12.11	12.21	11.97	63,200
August 01, 2025	12.15	12.03	12.03	12.27	11.98	68,555
July 31, 2025	12.4	12.28	12.28	12.44	12.21	50,634
July 30, 2025	12.25	12.35	12.35	12.44	12.23	99,919
July 29, 2025	12.6	12.27	12.27	12.6	12.25	102,612
July 28, 2025	12.7	12.47	12.47	12.7	12.46	149,100
July 25, 2025	12.65	12.64	12.64	12.73	12.59	40,334
July 24, 2025	12.85	12.59	12.59	12.85	12.53	43,625
July 23, 2025	12.67	12.69	12.69	12.83	12.57	49,104
July 22, 2025	12.14	12.5	12.5	12.54	12.05	111,601
July 21, 2025	12.59	12.43	12.43	12.82	12.43	42,513
July 18, 2025	12.81	12.7	12.7	12.86	12.68	38,400
July 17, 2025	12.65	12.86	12.86	12.88	12.64	79,800
July 16, 2025	12.79	12.68	12.68	12.85	12.66	48,100
July 15, 2025	12.66	12.65	12.65	12.77	12.56	40,140
July 14, 2025	12.55	12.69	12.69	12.75	12.54	34,500
July 11, 2025	12.76	12.63	12.63	12.76	12.57	32,105
July 10, 2025	12.99	12.83	12.83	13.01	12.79	32,200
July 09, 2025	12.64	12.88	12.88	12.91	12.64	98,012
July 08, 2025	12.65	12.57	12.57	12.79	12.57	45,303
July 07, 2025	12.81	12.6	12.6	12.81	12.54	49,122
July 04, 2025	12.43	12.73	12.73	12.82	12.43	37,800
July 03, 2025	13.01	12.69	12.69	13.01	12.68	61,100

AGF Management Limited (AGF-B.TO) TSX