Toronto - Delayed Quote
CAD
AGF Management Limited (AGF-B.TO)
14.65
0.00
(0.00%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.63
14.65
14.41
14.65
14.65
327,372
Oct 29, 2026
14.70
14.81
14.58
14.65
14.65
244,200
Oct 28, 2026
14.84
14.84
14.57
14.69
14.69
212,600
Oct 27, 2026
14.95
14.99
14.70
14.80
14.80
220,800
Oct 26, 2026
14.76
15.07
14.72
14.80
14.80
191,300
Oct 23, 2026
14.85
14.86
14.61
14.75
14.75
154,800
Oct 22, 2026
14.89
15.10
14.85
14.99
14.99
198,900
Oct 21, 2026
15.02
15.19
14.99
15.07
15.07
156,800
Oct 20, 2026
14.94
15.22
14.90
14.95
14.95
177,100
Oct 19, 2026
15.10
15.16
14.85
14.95
14.95
167,700
Oct 16, 2026
15.40
15.43
14.97
15.11
15.11
197,400
Oct 15, 2026
15.13
15.42
15.00
15.33
15.33
256,900
Oct 14, 2026
15.30
15.38
15.13
15.21
15.21
300,100
Oct 13, 2026
15.13
15.67
15.08
15.43
15.43
436,900
Oct 9, 2026
14.75
15.12
14.55
15.10
15.10
663,700
Oct 8, 2026
14.94
15.00
14.71
14.74
14.74
232,600
Oct 7, 2026
15.20
15.21
14.85
15.01
15.01
263,100
Oct 6, 2026
15.39
15.50
15.24
15.35
15.35
237,100
Oct 5, 2026
15.23
15.52
14.99
15.39
15.39
256,100
Oct 2, 2026
15.57
15.72
15.24
15.37
15.37
259,000
Oct 1, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
15.59
15.64
15.04
15.31
15.31
440,400
Sep 30, 2026
15.81
15.84
15.58
15.70
15.56
221,400
Sep 29, 2026
15.55
15.88
15.52
15.82
15.68
262,600
Sep 28, 2026
15.69
15.81
15.49
15.53
15.40
257,800
Sep 25, 2026
16.06
16.23
15.78
15.85
15.71
498,400
Sep 24, 2026
16.48
16.55
16.03
16.08
15.94
742,900
Sep 23, 2026
17.38
17.78
16.03
16.73
16.59
718,600
Sep 22, 2026
18.60
18.74
18.30
18.52
18.36
178,400
Sep 21, 2026
18.73
18.82
18.48
18.60
18.44
145,400
Sep 18, 2026
18.63
18.79
18.45
18.72
18.56
199,700
Sep 17, 2026
19.18
19.32
18.57
18.69
18.53
182,500
Sep 16, 2026
18.78
19.25
18.76
19.00
18.84
192,000
Sep 15, 2026
19.48
19.55
18.60
18.82
18.66
256,300
Sep 14, 2026
20.18
20.28
19.47
19.50
19.33
303,500
Sep 11, 2026
19.94
20.34
19.83
20.25
20.08
198,700
Sep 10, 2026
19.48
20.08
19.48
19.89
19.72
252,700
Sep 9, 2026
19.83
19.90
19.47
19.62
19.45
337,000
Sep 8, 2026
21.12
21.32
19.83
19.87
19.70
778,000
Sep 4, 2026
21.50
21.94
21.19
21.90
21.71
219,200
Sep 3, 2026
20.84
21.66
20.84
21.61
21.42
262,500
Sep 2, 2026
21.37
21.62
20.34
20.71
20.53
250,400
Sep 1, 2026
22.68
22.77
21.25
21.37
21.19
354,300
Aug 31, 2026
22.10
22.31
21.57
21.66
21.47
1,403,800
Aug 28, 2026
22.56
22.67
22.25
22.38
22.19
139,200
Aug 27, 2026
22.48
22.65
22.37
22.64
22.45
263,300
Aug 26, 2026
22.41
22.59
22.14
22.42
22.23
146,100
Aug 25, 2026
22.27
22.55
22.23
22.50
22.31
115,700
Aug 24, 2026
22.00
22.36
21.75
22.30
22.11
184,400
Aug 21, 2026
21.99
22.25
21.86
22.08
21.89
352,200
Aug 20, 2026
22.35
22.54
21.77
21.83
21.64
283,100
Aug 19, 2026
23.13
23.13
22.39
22.41
22.22
155,200
Aug 18, 2026
23.06
23.06
22.66
22.99
22.79
169,100
Aug 17, 2026
23.12
23.39
23.00
23.11
22.91
178,600
Aug 14, 2026
23.41
23.57
23.20
23.23
23.03
199,700
Aug 13, 2026
23.50
23.84
23.05
23.29
23.09
227,200
Aug 12, 2026
23.46
23.60
23.22
23.41
23.21
283,600
Aug 11, 2026
23.18
23.52
23.00
23.46
23.26
72,700
Aug 10, 2026
24.09
24.20
23.15
23.17
22.97
143,200
Aug 7, 2026
23.39
23.94
23.37
23.88
23.67
269,300
Aug 6, 2026
23.15
23.61
23.15
23.50
23.30
138,800
Aug 5, 2026
23.07
23.30
22.89
23.30
23.10
218,400
Aug 4, 2026
22.77
23.26
22.77
23.04
22.84
227,800
Jul 31, 2026
22.69
23.23
22.60
22.60
22.41
185,300
Jul 30, 2026
22.76
23.17
22.36
22.65
22.46
242,800
Jul 29, 2026
23.17
23.39
22.71
22.71
22.51
344,600
Jul 28, 2026
22.89
23.37
22.79
23.31
23.11
232,300
Jul 27, 2026
23.03
23.26
22.65
22.92
22.72
286,900
Jul 24, 2026
22.75
23.10
22.41
22.80
22.60
224,500
Jul 23, 2026
22.49
22.81
22.43
22.75
22.55
306,800
Jul 22, 2026
22.46
22.87
22.34
22.77
22.57
183,100
Jul 21, 2026
22.71
23.11
22.38
22.49
22.30
323,900
Jul 20, 2026
22.94
23.02
22.61
22.71
22.51
220,400
Jul 17, 2026
22.57
23.04
22.56
22.89
22.69
251,300
Jul 16, 2026
23.04
23.12
22.69
22.84
22.64
220,800
Jul 15, 2026
22.41
23.41
22.41
23.03
22.83
650,500
Jul 14, 2026
21.85
22.47
21.58
22.42
22.23
326,200
Jul 13, 2026
22.00
22.50
21.69
21.75
21.56
596,800
Jul 10, 2026
21.51
21.90
21.48
21.85
21.66
198,400
Jul 9, 2026
21.17
21.70
21.13
21.50
21.32
534,400
Jul 8, 2026
21.11
21.32
20.80
21.09
20.91
244,700
Jul 7, 2026
20.69
21.38
20.69
21.30
21.12
422,000
Jul 6, 2026
20.30
20.93
20.30
20.89
20.71
225,900
Jul 3, 2026
20.05
20.49
20.05
20.21
20.04
130,000
Jul 2, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
20.26
20.26
19.91
20.15
19.98
105,400
Jun 30, 2026
19.92
20.17
19.81
20.16
19.85
447,200
Jun 29, 2026
19.74
20.34
19.70
19.84
19.54
251,300
Jun 26, 2026
19.44
19.60
19.07
19.57
19.27
263,900
Jun 25, 2026
19.96
20.31
19.45
19.48
19.18
437,800
Jun 24, 2026
20.00
21.30
19.62
19.64
19.34
604,600
Jun 23, 2026
19.32
20.00
19.29
19.57
19.27
270,600
Jun 22, 2026
20.20
20.47
19.54
19.60
19.30
275,800
Jun 19, 2026
20.23
20.41
20.06
20.24
19.93
99,900
Jun 18, 2026
20.10
20.46
19.86
20.09
19.78
155,200
Jun 17, 2026
19.24
20.37
19.24
19.98
19.68
534,400
Jun 16, 2026
19.00
19.49
19.00
19.11
18.82
444,500
Jun 15, 2026
18.92
19.13
18.92
19.10
18.81
103,800
Jun 12, 2026
18.15
18.80
18.15
18.71
18.42
306,900
Jun 11, 2026
17.66
18.27
17.66
18.21
17.93
164,900
Jun 10, 2026
17.57
17.90
17.31
17.70
17.43
121,700
Jun 9, 2026
17.90
18.29
17.72
17.88
17.61
149,300
Jun 8, 2026
17.30
18.28
17.30
17.89
17.62
256,100
Jun 5, 2026
17.34
17.45
17.05
17.18
16.92
161,000
Jun 4, 2026
17.25
17.53
17.25
17.50
17.23
126,600
Jun 3, 2026
17.37
17.47
17.09
17.29
17.03
208,900
Jun 2, 2026
17.36
17.71
17.17
17.39
17.13
228,700
Jun 1, 2026
17.29
17.56
17.15
17.41
17.14
174,300
May 29, 2026
17.35
17.58
17.22
17.42
17.15
127,700
May 28, 2026
17.25
17.42
17.09
17.38
17.12
120,300
May 27, 2026
17.20
17.50
17.20
17.29
17.03
147,400
May 26, 2026
17.00
17.49
17.00
17.31
17.05
120,600
May 25, 2026
16.96
17.14
16.82
17.01
16.75
106,800
May 22, 2026
16.87
17.05
16.83
16.92
16.66
112,400
May 21, 2026
17.00
17.01
16.72
16.85
16.59
113,700
May 20, 2026
16.85
17.22
16.77
17.05
16.79
244,600
May 19, 2026
16.97
17.07
16.71
16.92
16.66
146,100
May 15, 2026
16.83
17.02
16.65
16.95
16.69
110,100
May 14, 2026
16.58
16.95
16.55
16.95
16.69
100,700
May 13, 2026
16.84
16.90
16.43
16.46
16.21
241,200
May 12, 2026
17.24
17.24
16.73
16.85
16.59
461,200
May 11, 2026
17.35
17.48
17.15
17.21
16.95
330,500
May 8, 2026
16.80
17.41
16.48
17.37
17.11
192,000
May 7, 2026
16.65
16.97
16.33
16.75
16.49
794,100
May 6, 2026
16.41
16.74
16.37
16.67
16.42
349,300
May 5, 2026
15.90
16.41
15.83
16.33
16.08
670,900
May 4, 2026
16.17
16.21
15.89
15.94
15.70
399,900
May 1, 2026
16.41
16.57
16.11
16.19
15.94
317,400
Apr 30, 2026
15.77
16.32
15.77
16.20
15.95
488,600
Apr 29, 2026
15.79
15.94
15.59
15.70
15.46
288,100
Apr 28, 2026
15.60
15.82
15.41
15.72
15.48
250,700
Apr 27, 2026
15.75
16.08
15.42
15.58
15.34
623,600
Apr 24, 2026
15.43
15.91
15.30
15.74
15.50
652,000
Apr 23, 2026
15.56
15.68
15.19
15.38
15.15
270,400
Apr 22, 2026
15.42
15.85
15.42
15.62
15.38
624,200
Apr 21, 2026
0.135
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
15.46
15.85
15.31
15.33
15.10
334,200
Apr 20, 2026
15.51
15.90
15.29
15.68
15.31
445,200
Apr 17, 2026
15.50
15.94
15.44
15.61
15.24
577,600
Apr 16, 2026
16.30
16.30
15.37
15.43
15.06
489,700
Apr 15, 2026
16.60
16.61
15.79
15.93
15.55
765,200
Apr 14, 2026
18.02
18.22
16.46
16.73
16.33
848,000
Apr 13, 2026
19.75
20.36
19.55
20.02
19.55
183,400
Apr 10, 2026
20.26
20.26
19.63
19.83
19.36
125,100
Apr 9, 2026
20.70
20.71
20.19
20.23
19.75
107,000
Apr 8, 2026
20.39
20.90
20.38
20.73
20.24
138,600
Apr 7, 2026
20.16
20.21
19.88
20.03
19.55
131,500
Apr 6, 2026
20.22
20.67
20.16
20.28
19.80
84,200
Apr 2, 2026
20.26
20.59
19.90
20.42
19.94
163,300
Apr 1, 2026
20.16
20.91
20.16
20.60
20.11
283,700
Mar 31, 2026
19.80
20.32
19.79
20.25
19.77
267,300
Mar 30, 2026
19.71
20.06
19.59
19.66
19.19
151,800
Mar 27, 2026
19.76
19.94
19.63
19.69
19.22
205,700
Mar 26, 2026
20.10
20.18
19.89
19.97
19.50
119,600
Mar 25, 2026
19.80
20.37
19.80
20.07
19.59
132,600
Mar 24, 2026
19.16
19.70
19.16
19.61
19.14
111,900
Mar 23, 2026
18.83
19.66
18.83
19.45
18.99
232,000
Mar 20, 2026
18.74
18.78
18.46
18.61
18.17
124,300
Mar 19, 2026
18.96
18.96
18.65
18.77
18.32
133,300
Mar 18, 2026
19.12
19.49
19.10
19.13
18.68
133,000
Mar 17, 2026
18.93
19.26
18.93
19.10
18.65
119,500
Mar 16, 2026
18.75
19.11
18.70
18.72
18.28
125,000
Mar 13, 2026
18.77
19.10
18.58
18.69
18.25
105,600
Mar 12, 2026
19.19
19.19
18.74
18.77
18.32
109,800
Mar 11, 2026
19.26
19.48
19.17
19.27
18.81
130,800
Mar 10, 2026
19.07
19.65
18.93
19.28
18.82
146,700
Mar 9, 2026
19.34
19.40
18.60
18.97
18.52
227,400
Mar 6, 2026
19.96
19.96
19.47
19.79
19.32
134,900
Mar 5, 2026
20.45
20.55
19.97
20.24
19.76
107,500
Mar 4, 2026
20.14
20.57
20.14
20.48
19.99
103,800
Mar 3, 2026
20.20
20.30
19.77
20.12
19.64
118,600
Mar 2, 2026
20.11
20.82
20.02
20.56
20.07
182,500
Feb 27, 2026
20.48
20.53
20.01
20.52
20.03
288,900
Feb 26, 2026
20.28
20.65
20.25
20.53
20.04
121,600
Feb 25, 2026
20.16
20.63
19.78
20.29
19.81
143,500
Feb 24, 2026
19.97
20.12
19.88
20.10
19.62
168,500
Feb 23, 2026
20.06
20.11
19.60
20.00
19.53
189,500
Feb 20, 2026
19.70
20.35
19.70
20.07
19.59
670,000
Feb 19, 2026
19.45
19.80
19.30
19.80
19.33
319,000
Feb 18, 2026
19.09
19.64
19.00
19.48
19.02
371,300
Feb 17, 2026
18.64
19.10
18.60
19.09
18.64
304,400
Feb 13, 2026
18.14
18.85
18.04
18.79
18.34
271,400
Feb 12, 2026
18.51
18.70
17.75
18.06
17.63
244,700
Feb 11, 2026
18.90
19.00
18.17
18.50
18.06
173,500
Feb 10, 2026
18.79
19.16
18.72
18.80
18.35
321,400
Feb 9, 2026
18.20
18.88
18.19
18.88
18.43
162,600
Feb 6, 2026
18.39
18.51
18.05
18.21
17.78
142,700
Feb 5, 2026
18.70
18.88
18.06
18.25
17.82
257,800
Feb 4, 2026
18.45
18.87
18.40
18.84
18.39
378,200
Feb 3, 2026
18.26
18.41
18.01
18.41
17.97
244,900
Feb 2, 2026
18.14
18.52
18.14
18.25
17.82
223,300
Jan 30, 2026
18.46
18.50
18.06
18.15
17.72
160,700
Jan 29, 2026
18.30
18.58
17.99
18.58
18.14
238,700
Jan 28, 2026
18.32
18.63
18.06
18.34
17.91
283,000
Jan 27, 2026
17.55
18.50
17.41
18.24
17.81
584,700
Jan 26, 2026
17.01
17.21
16.94
17.14
16.73
145,500
Jan 23, 2026
17.22
17.22
16.97
17.08
16.67
104,900
Jan 22, 2026
17.00
17.43
16.98
17.22
16.81
260,000
Jan 21, 2026
16.36
17.00
16.36
16.88
16.48
196,300
Jan 20, 2026
16.57
16.70
16.41
16.46
16.07
201,300
Jan 19, 2026
16.57
16.62
16.43
16.57
16.18
93,600
Jan 16, 2026
16.71
17.00
16.60
16.64
16.25
136,800
Jan 15, 2026
16.39
16.81
16.39
16.70
16.30
114,000
Jan 14, 2026
16.29
16.50
16.29
16.32
15.93
96,500
Jan 13, 2026
16.65
16.73
16.16
16.20
15.82
108,300
Jan 12, 2026
16.75
16.80
16.36
16.59
16.20
92,300
Jan 9, 2026
16.72
16.81
16.52
16.73
16.33
76,900
Jan 8, 2026
16.45
16.72
16.43
16.72
16.32
171,000
Jan 7, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
16.75
16.79
16.40
16.54
16.15
104,300
Jan 6, 2026
16.31
16.83
16.31
16.67
16.15
129,700
Jan 5, 2026
16.23
16.61
16.20
16.32
15.81
130,600
Jan 2, 2026
16.30
16.33
16.09
16.22
15.72
59,400
Dec 31, 2025
16.40
16.47
16.28
16.28
15.77
45,500
Dec 30, 2025
16.37
16.50
16.33
16.39
15.88
49,300
Dec 29, 2025
16.11
16.50
16.00
16.37
15.86
86,700
Dec 24, 2025
16.30
16.44
16.22
16.31
15.80
34,700
Dec 23, 2025
16.14
16.42
16.14
16.30
15.79
72,200
Dec 22, 2025
16.16
16.33
16.09
16.20
15.70
42,700
Dec 19, 2025
16.16
16.40
16.15
16.16
15.66
67,300
Dec 18, 2025
16.06
16.27
16.00
16.23
15.73
101,100
Dec 17, 2025
16.12
16.38
15.99
16.02
15.52
68,500
Dec 16, 2025
15.94
16.24
15.93
16.17
15.67
122,600
Dec 15, 2025
15.71
16.07
15.71
16.01
15.51
149,700
Dec 12, 2025
15.69
15.76
15.57
15.75
15.26
86,000
Dec 11, 2025
15.57
15.70
15.42
15.70
15.21
114,200
Dec 10, 2025
15.20
15.59
15.18
15.55
15.07
195,800
Dec 9, 2025
14.85
15.27
14.85
15.20
14.73
249,200
Dec 8, 2025
14.61
14.86
14.58
14.80
14.34
82,100
Dec 5, 2025
14.50
14.91
14.50
14.59
14.14
117,900
Dec 4, 2025
14.53
14.69
14.38
14.49
14.04
106,200
Dec 3, 2025
14.22
14.74
14.20
14.56
14.11
108,100
Dec 2, 2025
14.11
14.25
14.05
14.19
13.75
40,000
Dec 1, 2025
14.10
14.32
14.00
14.09
13.65
85,800
Nov 28, 2025
14.02
14.19
13.89
14.16
13.72
122,500
Nov 27, 2025
14.02
14.07
13.95
14.03
13.59
37,500
Nov 26, 2025
13.95
14.10
13.92
14.00
13.57
77,700
Nov 25, 2025
14.04
14.10
13.81
13.98
13.55
144,600
Nov 24, 2025
13.92
14.16
13.74
14.03
13.59
99,500
Nov 21, 2025
13.50
13.82
13.47
13.82
13.39
154,900
Nov 20, 2025
13.85
13.94
13.39
13.41
12.99
83,000
Nov 19, 2025
13.68
13.77
13.67
13.73
13.30
64,000
Nov 18, 2025
13.71
13.90
13.65
13.69
13.27
115,500
Nov 17, 2025
13.67
13.78
13.61
13.74
13.31
56,200
Nov 14, 2025
13.39
13.82
13.36
13.71
13.28
51,100
Nov 13, 2025
14.00
14.00
13.47
13.49
13.07
183,200
Nov 12, 2025
13.78
14.14
13.78
14.03
13.59
46,500
Nov 11, 2025
13.94
13.95
13.78
13.78
13.35
43,100
Nov 10, 2025
14.25
14.25
13.86
13.90
13.47
43,800
Nov 7, 2025
14.22
14.33
13.88
14.06
13.62
115,400
Nov 6, 2025
14.51
14.52
13.98
14.25
13.81
98,200
Nov 5, 2025
14.62
14.65
14.32
14.52
14.07
260,900
Nov 4, 2025
14.03
14.75
13.92
14.66
14.21
207,800
Nov 3, 2025
13.96
14.19
13.87
14.09
13.65
74,400
Oct 31, 2025
13.89
14.08
13.86
13.98
13.55
56,800
Oct 30, 2025
13.83
14.08
13.82
13.93
13.50
66,200
