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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.7	20.07	20.07	20.35	19.7	669,580
February 19, 2026	19.45	19.8	19.8	19.8	19.3	319,000
February 18, 2026	19.09	19.48	19.48	19.64	19	371,300
February 17, 2026	18.64	19.09	19.09	19.1	18.6	304,412
February 13, 2026	18.14	18.79	18.79	18.85	18.04	271,400
February 12, 2026	18.51	18.06	18.06	18.7	17.75	244,721
February 11, 2026	18.9	18.5	18.5	19	18.17	173,516
February 10, 2026	18.79	18.8	18.8	19.16	18.72	321,400
February 09, 2026	18.2	18.88	18.88	18.88	18.19	162,600
February 06, 2026	18.39	18.21	18.21	18.51	18.05	142,702
February 05, 2026	18.7	18.25	18.25	18.88	18.06	257,800
February 04, 2026	18.45	18.84	18.84	18.87	18.4	378,219
February 03, 2026	18.26	18.41	18.41	18.41	18.01	244,948
February 02, 2026	18.14	18.25	18.25	18.52	18.14	223,300
January 30, 2026	18.46	18.15	18.15	18.5	18.06	160,700
January 29, 2026	18.3	18.58	18.58	18.58	17.99	238,748
January 28, 2026	18.32	18.34	18.34	18.63	18.06	283,014
January 27, 2026	17.55	18.24	18.24	18.5	17.41	584,707
January 26, 2026	17.01	17.14	17.14	17.21	16.94	145,509
January 23, 2026	17.22	17.08	17.08	17.22	16.97	104,900
January 22, 2026	17	17.22	17.22	17.43	16.98	260,009
January 21, 2026	16.36	16.88	16.88	17	16.36	196,300
January 20, 2026	16.57	16.46	16.46	16.7	16.41	201,300
January 19, 2026	16.57	16.57	16.57	16.62	16.43	93,637
January 16, 2026	16.71	16.64	16.64	17	16.6	136,818
January 15, 2026	16.39	16.7	16.7	16.81	16.39	114,000
January 14, 2026	16.29	16.32	16.32	16.5	16.29	96,500
January 13, 2026	16.65	16.2	16.2	16.73	16.17	108,090
January 12, 2026	16.75	16.59	16.59	16.8	16.36	92,300
January 09, 2026	16.72	16.73	16.73	16.81	16.52	76,921
January 08, 2026	16.45	16.72	16.72	16.72	16.43	171,000
January 07, 2026	16.75	16.54	16.54	16.79	16.4	104,341
January 06, 2026	16.31	16.67	16.67	16.83	16.31	129,700
January 05, 2026	16.23	16.32	16.32	16.61	16.2	130,636
January 02, 2026	16.3	16.22	16.22	16.33	16.09	59,433
December 31, 2025	16.4	16.28	16.28	16.47	16.28	45,544
December 30, 2025	16.37	16.39	16.39	16.5	16.33	49,329
December 29, 2025	16.11	16.37	16.37	16.5	16	86,655
December 23, 2025	16.14	16.3	16.3	16.42	16.14	72,200
December 22, 2025	16.16	16.2	16.2	16.33	16.09	42,595
December 19, 2025	16.16	16.16	16.16	16.4	16.15	67,300
December 18, 2025	16.06	16.23	16.23	16.27	16	101,100
December 17, 2025	16.12	16.02	16.02	16.38	15.99	68,500
December 16, 2025	15.94	16.17	16.17	16.24	15.93	122,646
December 15, 2025	15.71	16.01	16.01	16.07	15.71	149,700
December 12, 2025	15.69	15.75	15.75	15.76	15.57	85,967
December 11, 2025	15.57	15.7	15.7	15.7	15.42	114,200
December 10, 2025	15.2	15.55	15.55	15.59	15.18	195,849
December 09, 2025	14.85	15.2	15.2	15.27	14.85	249,232
December 08, 2025	14.61	14.8	14.8	14.86	14.58	82,133
December 05, 2025	14.5	14.59	14.59	14.91	14.5	117,941
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

AGF Management Limited (AGF-B.TO) TSX