Toronto - Delayed Quote
CAD
AGT Food and Ingredients Inc. (AGTF.TO)
19.37
+0.06
(+0.31%)
At close: November 10 at 4:00:00 PM EST
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
Nov 10, 2026
19.51
19.51
19.21
19.37
19.37
15,500
Nov 9, 2026
19.39
19.61
19.30
19.31
19.31
96,900
Nov 6, 2026
19.25
19.59
19.09
19.11
19.11
23,600
Nov 5, 2026
19.85
20.00
19.05
19.25
19.25
14,900
Nov 4, 2026
19.67
20.19
19.66
19.85
19.85
221,800
Nov 3, 2026
19.83
19.85
19.36
19.81
19.81
15,300
Nov 2, 2026
19.67
19.88
19.49
19.59
19.59
21,900
Oct 30, 2026
19.92
19.92
19.20
19.47
19.47
10,100
Oct 29, 2026
19.80
19.88
19.57
19.80
19.80
12,700
Oct 28, 2026
19.51
19.78
19.40
19.56
19.56
49,900
Oct 27, 2026
19.50
19.97
19.48
19.63
19.63
13,100
Oct 26, 2026
19.76
20.24
19.38
19.62
19.62
20,900
Oct 23, 2026
20.11
20.20
19.52
19.76
19.76
38,400
Oct 22, 2026
20.00
20.65
19.94
20.09
20.09
59,200
Oct 21, 2026
20.50
20.50
20.06
20.25
20.25
38,300
Oct 20, 2026
19.80
20.83
19.80
20.50
20.50
143,000
Oct 19, 2026
20.18
20.38
19.55
19.63
19.63
19,900
Oct 16, 2026
20.23
20.72
19.92
20.04
20.04
51,700
Oct 15, 2026
19.75
20.39
19.75
20.20
20.20
62,900
Oct 14, 2026
20.40
20.40
19.67
19.88
19.88
27,800
Oct 13, 2026
19.76
20.44
19.76
20.40
20.40
67,100
Oct 9, 2026
20.06
20.65
20.00
20.05
20.05
89,900
Oct 8, 2026
19.50
20.31
19.50
19.90
19.90
12,900
Oct 7, 2026
19.53
19.81
19.39
19.64
19.64
31,600
Oct 6, 2026
19.83
19.89
19.47
19.71
19.71
59,100
Oct 5, 2026
19.54
19.58
19.01
19.26
19.26
92,700
Oct 2, 2026
18.56
19.56
18.56
19.45
19.45
107,900
Oct 1, 2026
19.49
19.49
18.49
18.49
18.49
18,600
Sep 30, 2026
19.11
19.61
19.11
19.50
19.50
32,400
Sep 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.47
19.97
19.08
19.11
19.11
17,200
Sep 28, 2026
19.29
19.67
19.22
19.22
19.17
17,800
Sep 25, 2026
19.39
19.64
19.39
19.51
19.46
31,300
Sep 24, 2026
20.00
20.00
19.39
19.58
19.53
53,300
Sep 23, 2026
20.53
20.53
19.58
19.93
19.88
36,400
Sep 22, 2026
20.33
20.50
20.03
20.50
20.45
70,300
Sep 21, 2026
20.55
20.55
20.02
20.07
20.02
65,100
Sep 18, 2026
20.53
20.53
20.18
20.29
20.24
76,300
Sep 17, 2026
20.26
20.82
20.26
20.53
20.48
115,500
Sep 16, 2026
19.43
20.60
19.43
20.26
20.21
166,000
Sep 15, 2026
19.43
19.50
19.28
19.45
19.40
28,800
Sep 14, 2026
19.51
19.88
19.25
19.55
19.50
31,200
Sep 11, 2026
19.48
19.67
19.26
19.57
19.52
50,500
Sep 10, 2026
19.66
19.89
19.25
19.44
19.39
93,100
Sep 9, 2026
19.95
20.09
19.77
19.89
19.84
68,400
Sep 8, 2026
19.57
19.96
19.57
19.92
19.87
116,000
Sep 4, 2026
19.32
19.80
19.30
19.70
19.65
39,600
Sep 3, 2026
19.29
19.58
19.07
19.50
19.45
198,300
Sep 2, 2026
19.05
19.28
18.73
19.19
19.14
89,600
Sep 1, 2026
19.26
19.33
18.83
19.00
18.95
45,200
Aug 31, 2026
19.27
19.41
19.15
19.25
19.20
31,400
Aug 28, 2026
19.49
19.49
19.15
19.15
19.10
21,300
Aug 27, 2026
19.50
19.50
19.21
19.34
19.29
47,000
Aug 26, 2026
19.13
19.37
18.71
19.04
18.99
42,700
Aug 25, 2026
19.10
19.46
18.82
19.13
19.08
78,900
Aug 24, 2026
19.41
19.46
19.15
19.15
19.10
76,600
Aug 21, 2026
19.52
19.54
19.39
19.39
19.34
85,200
Aug 20, 2026
19.37
19.63
19.30
19.52
19.47
73,700
Aug 19, 2026
19.26
19.58
19.04
19.46
19.41
71,600
Aug 18, 2026
19.25
19.47
19.01
19.12
19.07
53,500
Aug 17, 2026
19.64
19.64
19.05
19.37
19.32
128,000
Aug 14, 2026
19.55
19.75
19.45
19.53
19.48
172,000
Aug 13, 2026
19.34
19.75
19.33
19.53
19.48
217,000
Aug 12, 2026
19.45
20.20
18.67
19.35
19.30
240,200
Aug 11, 2026
17.10
19.52
17.01
19.43
19.38
259,700
Aug 10, 2026
17.48
17.84
17.11
17.19
17.15
26,500
Aug 7, 2026
17.00
17.32
17.00
17.18
17.14
36,100
Aug 6, 2026
17.05
17.11
16.87
17.00
16.96
17,200
Aug 5, 2026
16.96
17.10
16.66
17.10
17.06
163,800
Aug 4, 2026
17.17
17.21
16.72
16.80
16.76
83,100
Jul 31, 2026
17.16
17.32
16.93
17.16
17.12
55,100
Jul 30, 2026
16.81
17.42
16.79
17.16
17.12
55,100
Jul 29, 2026
17.50
17.51
16.83
16.83
16.79
367,700
Jul 28, 2026
17.20
17.36
16.92
17.22
17.18
67,300
Jul 27, 2026
17.48
17.48
16.99
17.36
17.31
29,000
Jul 24, 2026
17.55
17.64
17.12
17.48
17.43
71,500
Jul 23, 2026
18.15
18.15
17.39
17.48
17.43
47,600
Jul 22, 2026
18.02
18.13
17.60
18.00
17.95
16,400
Jul 21, 2026
17.77
17.97
17.56
17.80
17.75
35,500
Jul 20, 2026
17.89
17.97
17.55
17.64
17.59
14,200
Jul 17, 2026
18.20
18.20
17.60
17.69
17.64
24,500
Jul 16, 2026
17.94
18.58
17.84
18.13
18.08
41,900
Jul 15, 2026
17.72
17.99
17.50
17.66
17.61
28,900
Jul 14, 2026
18.59
18.59
17.41
17.68
17.63
55,300
Jul 13, 2026
18.44
18.44
17.68
17.68
17.63
14,800
Jul 10, 2026
17.87
18.23
17.85
18.05
18.00
38,500
Jul 9, 2026
17.60
18.03
17.55
17.87
17.82
66,500
Jul 8, 2026
17.46
17.61
17.40
17.60
17.55
23,400
Jul 7, 2026
17.41
17.49
17.25
17.30
17.25
26,000
Jul 6, 2026
17.50
17.67
17.45
17.45
17.40
28,400
Jul 3, 2026
17.55
17.61
17.50
17.50
17.45
17,100
Jul 2, 2026
17.64
17.68
17.31
17.46
17.41
27,100
Jun 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
17.48
17.68
17.39
17.45
17.40
50,900
Jun 29, 2026
17.65
17.75
17.30
17.69
17.59
24,300
Jun 26, 2026
17.62
17.65
17.33
17.50
17.41
35,400
Jun 25, 2026
17.46
17.81
17.37
17.65
17.55
29,700
Jun 24, 2026
17.58
17.64
17.33
17.46
17.37
40,900
Jun 23, 2026
17.50
17.77
17.25
17.35
17.26
73,500
Jun 22, 2026
17.75
17.75
17.47
17.63
17.53
61,800
Jun 19, 2026
17.15
18.01
17.01
17.65
17.55
101,600
Jun 18, 2026
17.07
17.37
16.90
17.33
17.24
31,100
Jun 17, 2026
17.56
17.56
16.94
17.09
17.00
35,400
Jun 16, 2026
18.05
18.22
16.87
17.53
17.43
37,700
Jun 15, 2026
17.74
18.30
17.73
18.00
17.90
55,300
Jun 12, 2026
17.12
17.56
16.74
17.56
17.46
62,000
Jun 11, 2026
17.78
17.78
17.11
17.38
17.29
31,700
Jun 10, 2026
17.59
17.97
16.93
17.53
17.43
32,500
Jun 9, 2026
17.97
18.00
17.50
17.57
17.47
32,400
Jun 8, 2026
17.50
18.00
16.87
17.89
17.79
75,800
Jun 5, 2026
17.60
17.63
16.90
17.45
17.36
57,900
Jun 4, 2026
18.09
18.10
17.58
17.77
17.67
46,400
Jun 3, 2026
17.29
18.16
17.00
18.10
18.00
109,200
Jun 2, 2026
17.38
17.38
16.68
17.00
16.91
30,500
Jun 1, 2026
17.45
17.45
16.70
17.21
17.12
64,700
May 29, 2026
16.73
16.80
16.50
16.69
16.60
51,700
May 28, 2026
16.60
16.88
16.30
16.66
16.57
40,200
May 27, 2026
16.85
16.85
16.36
16.51
16.42
93,400
May 26, 2026
17.23
17.49
16.61
16.61
16.52
59,300
May 25, 2026
17.15
17.15
17.00
17.00
16.91
21,400
May 22, 2026
17.13
17.13
16.93
17.13
17.04
58,400
May 21, 2026
17.20
17.32
16.91
17.25
17.16
64,000
May 20, 2026
17.12
17.28
16.99
17.14
17.05
113,000
May 19, 2026
16.95
17.20
16.75
17.08
16.99
56,700
May 15, 2026
17.46
17.46
16.74
17.05
16.96
76,600
May 14, 2026
16.40
17.35
16.33
17.26
17.17
150,900
May 13, 2026
16.25
16.48
15.76
16.12
16.03
116,200
May 12, 2026
15.50
15.97
15.32
15.38
15.30
131,700
May 11, 2026
17.00
17.30
15.49
15.58
15.50
170,200
May 8, 2026
17.18
17.18
16.68
16.90
16.81
116,400
May 7, 2026
17.11
17.21
16.55
17.00
16.91
49,800
May 6, 2026
17.00
17.24
16.79
17.11
17.02
165,300
May 5, 2026
17.21
17.23
16.75
16.88
16.79
51,300
May 4, 2026
17.42
17.58
17.10
17.10
17.01
91,400
May 1, 2026
17.48
17.72
17.12
17.33
17.24
60,600
Apr 30, 2026
17.10
17.47
16.94
17.41
17.32
36,200
Apr 29, 2026
17.25
17.25
16.89
17.12
17.03
39,200
Apr 28, 2026
17.41
17.50
17.04
17.16
17.07
106,100
Apr 27, 2026
17.62
17.88
17.41
17.41
17.32
48,100
Apr 24, 2026
17.91
17.97
17.26
17.58
17.48
76,200
Apr 23, 2026
18.01
18.11
17.55
17.66
17.56
28,600
Apr 22, 2026
17.50
17.96
17.50
17.85
17.75
42,500
Apr 21, 2026
18.01
18.20
17.49
17.58
17.48
140,400
Apr 20, 2026
18.31
18.60
17.85
17.97
17.87
45,400
Apr 17, 2026
18.55
19.11
18.25
18.29
18.19
171,500
Apr 16, 2026
18.41
18.60
18.25
18.54
18.44
12,000
Apr 15, 2026
18.45
18.45
18.01
18.34
18.24
79,800
Apr 14, 2026
18.78
18.78
17.53
18.47
18.37
20,500
Apr 13, 2026
18.73
18.82
18.50
18.57
18.47
18,200
Apr 10, 2026
18.90
18.99
18.35
18.60
18.50
43,400
Apr 9, 2026
18.97
19.00
18.51
18.93
18.83
44,000
Apr 8, 2026
18.74
19.20
18.35
18.74
18.64
156,700
Apr 7, 2026
18.95
18.95
18.51
18.55
18.45
42,700
Apr 6, 2026
18.88
19.24
18.88
19.24
19.14
8,400
Apr 2, 2026
18.80
19.08
18.65
18.78
18.68
48,200
Apr 1, 2026
19.14
19.51
19.00
19.13
19.03
55,400
Mar 31, 2026
19.39
19.65
19.00
19.14
19.04
88,600
Mar 30, 2026
18.70
19.50
18.70
18.98
18.88
43,200
Mar 27, 2026
18.70
18.78
18.51
18.69
18.59
62,000
Mar 26, 2026
18.53
18.83
18.53
18.70
18.60
51,500
Mar 25, 2026
19.50
19.50
18.25
18.76
18.66
101,000
Mar 24, 2026
18.40
19.29
18.02
19.06
18.96
108,900
Mar 23, 2026
18.19
18.91
17.97
18.78
18.68
74,200
Mar 20, 2026
18.11
18.20
17.95
18.03
17.93
43,700
Mar 19, 2026
18.60
18.60
18.06
18.06
17.96
38,600
Mar 18, 2026
19.00
19.00
18.55
18.77
18.67
71,900
Mar 17, 2026
19.25
19.69
19.00
19.07
18.97
73,600
Mar 16, 2026
18.80
19.38
18.80
19.15
19.05
67,900
Mar 13, 2026
18.51
19.00
18.41
18.66
18.56
106,500
Mar 12, 2026
19.25
19.26
18.40
18.41
18.31
176,700
Mar 11, 2026
20.15
20.15
19.25
19.29
19.19
176,900
Mar 10, 2026
20.72
20.72
20.06
20.09
19.98
126,100
Mar 9, 2026
21.10
21.10
20.50
20.65
20.54
175,700
Mar 6, 2026
21.32
21.46
21.10
21.43
21.31
130,600
Mar 5, 2026
21.80
21.80
21.24
21.27
21.15
165,600
Mar 4, 2026
21.30
21.85
21.23
21.65
21.53
149,000
Mar 3, 2026
22.20
22.20
21.06
21.25
21.13
339,400
