Skip to main content
Aegis Brands Inc. (TSX:AEG)
Canada flag Canada · Delayed Price · Currency is CAD
0.345
+0.005 (1.47%)
At close: Mar 9, 2026

Aegis Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.350.350.350.351.47%510
Mar 6, 20260.300.340.300.340.3421.43%35,500
Mar 5, 20260.280.300.280.280.28-6.67%2,500
Mar 4, 20260.300.300.300.300.30-510
Mar 3, 20260.280.300.280.300.30-4,066
Mar 2, 20260.280.300.280.300.30-1,300
Feb 27, 20260.290.300.290.300.303.45%23,200
Feb 26, 20260.280.290.280.290.297.41%11,000
Feb 23, 20260.270.270.270.270.27-3.57%500
Feb 18, 20260.290.290.270.280.28-5,547
Feb 13, 20260.290.290.280.280.28-6.67%1,000
Feb 12, 20260.300.300.300.300.307.14%16,500
Feb 10, 20260.280.280.280.280.28-12,500
Feb 6, 20260.280.280.280.280.28-3.45%7,500
Feb 4, 20260.290.290.290.290.29-10,007
Feb 3, 20260.290.290.290.290.29-9.38%500
Feb 2, 20260.300.320.300.320.3212.28%21,500
Jan 30, 20260.290.290.290.290.29-5.00%500
Jan 29, 20260.290.300.290.300.303.45%15,000
Jan 26, 20260.290.290.290.290.29-3.33%2,130
Jan 23, 20260.300.300.300.300.30-3.23%550
Jan 21, 20260.310.310.310.310.31-500
Jan 16, 20260.310.310.310.310.31-3.13%12,000
Jan 15, 20260.290.320.290.320.326.67%1,497
Jan 14, 20260.320.320.300.300.30-7.69%11,000
Jan 12, 20260.310.330.310.330.33-1.52%10,921
Jan 9, 20260.340.340.330.330.33-5.71%13,002
Jan 8, 20260.350.350.350.350.35-1.41%6,500
Jan 7, 20260.360.360.360.360.36-4.05%1,500
Jan 6, 20260.370.370.370.370.37-1,500
Jan 5, 20260.340.370.340.370.375.71%19,500
Jan 2, 20260.360.370.340.350.35-13.58%31,810
Dec 31, 20250.340.410.320.410.4119.12%245,015
Dec 30, 20250.290.340.250.340.3430.77%217,235
Dec 29, 20250.250.290.250.260.26-3.70%6,034
Dec 23, 20250.280.280.270.270.27-68,500
Dec 22, 20250.280.290.270.270.27-3.57%35,675
Dec 19, 20250.280.280.280.280.28-2,074
Dec 18, 20250.310.310.280.280.28-9.68%16,100
Dec 16, 20250.300.310.290.310.318.77%27,000
Dec 15, 20250.290.290.290.290.291.79%5,110
Dec 12, 20250.300.300.280.280.28-3.45%5,003
Dec 11, 20250.290.300.280.290.293.57%37,000
Dec 10, 20250.280.280.280.280.28-1.75%3,000
Dec 8, 20250.290.290.290.290.291.79%500
Dec 5, 20250.280.300.280.280.28-23,015
Dec 4, 20250.310.310.280.280.28-9.68%2,400
Dec 2, 20250.300.310.300.310.313.33%31,524
Dec 1, 20250.300.300.300.300.30-14,510
Nov 27, 20250.300.310.300.300.30-13,500
Nov 26, 20250.280.310.270.300.3011.11%40,364
Nov 24, 20250.270.270.270.270.27-15,030
Nov 21, 20250.270.270.270.270.27-2,502
Nov 20, 20250.280.280.270.270.27-6.90%6,300
Nov 19, 20250.290.290.290.290.29-1.69%14,500
Nov 14, 20250.300.300.300.300.301.72%500
Nov 13, 20250.290.290.290.290.29-1.69%625
Nov 12, 20250.270.300.270.300.30-1.67%1,034
Nov 11, 20250.270.300.270.300.3017.65%142,500
Nov 10, 20250.290.300.260.260.26-15.00%11,900
Nov 7, 20250.290.300.290.300.303.45%225,500
Nov 6, 20250.290.290.290.290.295.45%6,500
Nov 5, 20250.280.300.280.280.28-5.17%5,900
Nov 4, 20250.290.290.290.290.29-3,168
Nov 3, 20250.300.310.290.290.29-58,000
Oct 31, 20250.300.310.290.290.29-8,500
Oct 30, 20250.290.290.290.290.29-3,000
Oct 29, 20250.290.300.290.290.29-1.69%9,500
Oct 28, 20250.300.300.300.300.30-500
Oct 24, 20250.300.300.300.300.30-10.61%1,000
Oct 23, 20250.300.330.300.330.331.54%48,000
Oct 22, 20250.310.330.310.330.3310.17%50,500
Oct 21, 20250.310.330.300.300.30-4.84%35,000
Oct 20, 20250.330.330.310.310.31-4.62%14,000
Oct 17, 20250.330.330.330.330.33-7,500
Oct 16, 20250.330.330.330.330.33-1.52%9,500
Oct 15, 20250.340.340.330.330.33-1.49%12,000
Sep 30, 20250.340.340.340.340.34-6.94%3,000
Sep 29, 20250.320.360.310.360.367.46%49,309
Sep 26, 20250.340.340.340.340.346.35%2,000
Sep 25, 20250.320.320.320.320.32-1,500
Sep 24, 20250.340.340.320.320.321.61%3,000
Sep 19, 20250.330.330.310.310.31-8.82%4,000
Sep 18, 20250.320.340.320.340.34-5.56%10,450
Sep 17, 20250.350.360.320.360.362.86%7,000
Sep 15, 20250.350.350.350.350.356.06%4,500
Sep 12, 20250.330.330.330.330.33-8.33%6,500
Sep 10, 20250.340.360.340.360.365.88%1,000