AGF Management Limited (TSX:AGF.B)
Canada
· Delayed Price · Currency is CAD 18.97
-0.82 (-4.14%)
At close: Mar 9, 2026
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.34 | 19.40 | 18.60 | 18.97 | 18.97 | -4.14% | 227,101 |
| Mar 6, 2026 | 19.96 | 19.96 | 19.47 | 19.79 | 19.79 | -2.22% | 134,864 |
| Mar 5, 2026 | 20.45 | 20.55 | 19.97 | 20.24 | 20.24 | -1.17% | 107,515 |
| Mar 4, 2026 | 20.14 | 20.57 | 20.14 | 20.48 | 20.48 | 1.79% | 103,768 |
| Mar 3, 2026 | 20.20 | 20.30 | 19.77 | 20.12 | 20.12 | -2.14% | 118,588 |
| Mar 2, 2026 | 20.11 | 20.82 | 20.02 | 20.56 | 20.56 | 0.19% | 182,491 |
| Feb 27, 2026 | 20.48 | 20.53 | 20.01 | 20.52 | 20.52 | -0.05% | 288,880 |
| Feb 26, 2026 | 20.28 | 20.65 | 20.25 | 20.53 | 20.53 | 1.18% | 121,584 |
| Feb 25, 2026 | 20.16 | 20.63 | 19.78 | 20.29 | 20.29 | 0.95% | 143,452 |
| Feb 24, 2026 | 19.97 | 20.12 | 19.88 | 20.10 | 20.10 | 0.50% | 168,528 |
| Feb 23, 2026 | 20.06 | 20.11 | 19.60 | 20.00 | 20.00 | -0.35% | 189,450 |
| Feb 20, 2026 | 19.70 | 20.35 | 19.70 | 20.07 | 20.07 | 1.36% | 669,950 |
| Feb 19, 2026 | 19.45 | 19.80 | 19.30 | 19.80 | 19.80 | 1.64% | 318,963 |
| Feb 18, 2026 | 19.09 | 19.64 | 19.00 | 19.48 | 19.48 | 2.04% | 366,791 |
| Feb 17, 2026 | 18.64 | 19.10 | 18.60 | 19.09 | 19.09 | 1.60% | 302,712 |
| Feb 13, 2026 | 18.14 | 18.85 | 18.04 | 18.79 | 18.79 | 4.04% | 271,362 |
| Feb 12, 2026 | 18.51 | 18.70 | 17.75 | 18.06 | 18.06 | -2.38% | 244,721 |
| Feb 11, 2026 | 18.90 | 19.00 | 18.17 | 18.50 | 18.50 | -1.60% | 173,516 |
| Feb 10, 2026 | 18.79 | 19.16 | 18.72 | 18.80 | 18.80 | -0.42% | 309,268 |
| Feb 9, 2026 | 18.20 | 18.88 | 18.19 | 18.88 | 18.88 | 3.68% | 162,557 |
| Feb 6, 2026 | 18.39 | 18.51 | 18.05 | 18.21 | 18.21 | -0.22% | 133,402 |
| Feb 5, 2026 | 18.70 | 18.88 | 18.06 | 18.25 | 18.25 | -3.13% | 256,289 |
| Feb 4, 2026 | 18.45 | 18.87 | 18.40 | 18.84 | 18.84 | 2.34% | 373,419 |
| Feb 3, 2026 | 18.26 | 18.41 | 18.01 | 18.41 | 18.41 | 0.88% | 244,948 |
| Feb 2, 2026 | 18.14 | 18.52 | 18.14 | 18.25 | 18.25 | 0.55% | 223,259 |
| Jan 30, 2026 | 18.46 | 18.50 | 18.06 | 18.15 | 18.15 | -2.31% | 160,653 |
| Jan 29, 2026 | 18.30 | 18.58 | 17.99 | 18.58 | 18.58 | 1.31% | 238,748 |
| Jan 28, 2026 | 18.32 | 18.63 | 18.06 | 18.34 | 18.34 | 0.55% | 283,014 |
| Jan 27, 2026 | 17.55 | 18.50 | 17.41 | 18.24 | 18.24 | 6.42% | 584,707 |
| Jan 26, 2026 | 17.01 | 17.21 | 16.94 | 17.14 | 17.14 | 0.35% | 145,509 |
| Jan 23, 2026 | 17.22 | 17.22 | 16.97 | 17.08 | 17.08 | -0.81% | 104,862 |
| Jan 22, 2026 | 17.00 | 17.43 | 16.98 | 17.22 | 17.22 | 2.01% | 260,009 |
| Jan 21, 2026 | 16.36 | 17.00 | 16.36 | 16.88 | 16.88 | 2.55% | 196,251 |
| Jan 20, 2026 | 16.57 | 16.70 | 16.41 | 16.46 | 16.46 | -0.66% | 201,279 |
| Jan 19, 2026 | 16.57 | 16.62 | 16.43 | 16.57 | 16.57 | -0.42% | 93,637 |
| Jan 16, 2026 | 16.71 | 17.00 | 16.60 | 16.64 | 16.64 | -0.36% | 136,818 |
| Jan 15, 2026 | 16.39 | 16.81 | 16.39 | 16.70 | 16.70 | 2.33% | 113,997 |
| Jan 14, 2026 | 16.29 | 16.50 | 16.29 | 16.32 | 16.32 | 0.74% | 96,492 |
| Jan 13, 2026 | 16.65 | 16.73 | 16.16 | 16.20 | 16.20 | -2.35% | 108,324 |
| Jan 12, 2026 | 16.75 | 16.80 | 16.36 | 16.59 | 16.59 | -0.84% | 92,261 |
| Jan 9, 2026 | 16.72 | 16.81 | 16.52 | 16.73 | 16.73 | 0.06% | 76,921 |
| Jan 8, 2026 | 16.45 | 16.72 | 16.43 | 16.72 | 16.72 | 1.09% | 170,987 |
| Jan 7, 2026 | 16.75 | 16.79 | 16.40 | 16.54 | 16.54 | -0.78% | 104,341 |
| Jan 6, 2026 | 16.31 | 16.83 | 16.31 | 16.67 | 16.55 | 2.14% | 129,683 |
| Jan 5, 2026 | 16.23 | 16.61 | 16.20 | 16.32 | 16.20 | 0.62% | 130,636 |
| Jan 2, 2026 | 16.30 | 16.33 | 16.09 | 16.22 | 16.10 | -0.37% | 59,433 |
| Dec 31, 2025 | 16.40 | 16.47 | 16.28 | 16.28 | 16.16 | -0.67% | 45,544 |
| Dec 30, 2025 | 16.37 | 16.50 | 16.33 | 16.39 | 16.27 | 0.12% | 49,329 |
| Dec 29, 2025 | 16.11 | 16.50 | 16.00 | 16.37 | 16.25 | 0.37% | 86,655 |
| Dec 24, 2025 | 16.30 | 16.44 | 16.22 | 16.31 | 16.19 | 0.06% | 34,702 |
| Dec 23, 2025 | 16.14 | 16.42 | 16.14 | 16.30 | 16.18 | 0.62% | 72,160 |
| Dec 22, 2025 | 16.16 | 16.33 | 16.09 | 16.20 | 16.08 | 0.25% | 42,718 |
| Dec 19, 2025 | 16.16 | 16.40 | 16.15 | 16.16 | 16.04 | -0.43% | 67,295 |
| Dec 18, 2025 | 16.06 | 16.27 | 16.00 | 16.23 | 16.11 | 1.31% | 101,052 |
| Dec 17, 2025 | 16.12 | 16.38 | 15.99 | 16.02 | 15.90 | -0.93% | 68,458 |
| Dec 16, 2025 | 15.94 | 16.24 | 15.93 | 16.17 | 16.05 | 1.00% | 122,646 |
| Dec 15, 2025 | 15.71 | 16.07 | 15.71 | 16.01 | 15.89 | 1.65% | 149,690 |
| Dec 12, 2025 | 15.69 | 15.76 | 15.57 | 15.75 | 15.63 | 0.32% | 85,967 |
| Dec 11, 2025 | 15.57 | 15.70 | 15.42 | 15.70 | 15.58 | 0.96% | 114,157 |
| Dec 10, 2025 | 15.20 | 15.59 | 15.18 | 15.55 | 15.43 | 2.30% | 195,849 |
| Dec 9, 2025 | 14.85 | 15.27 | 14.85 | 15.20 | 15.09 | 2.70% | 249,232 |
| Dec 8, 2025 | 14.61 | 14.86 | 14.58 | 14.80 | 14.69 | 1.44% | 82,133 |
| Dec 5, 2025 | 14.50 | 14.91 | 14.50 | 14.59 | 14.48 | 0.69% | 117,941 |
| Dec 4, 2025 | 14.53 | 14.69 | 14.38 | 14.49 | 14.38 | -0.48% | 106,248 |
| Dec 3, 2025 | 14.22 | 14.74 | 14.20 | 14.56 | 14.45 | 2.61% | 108,063 |
| Dec 2, 2025 | 14.11 | 14.25 | 14.05 | 14.19 | 14.08 | 0.71% | 39,966 |
| Dec 1, 2025 | 14.10 | 14.32 | 14.00 | 14.09 | 13.98 | -0.49% | 85,764 |
| Nov 28, 2025 | 14.02 | 14.19 | 13.89 | 14.16 | 14.05 | 0.93% | 122,491 |
| Nov 27, 2025 | 14.02 | 14.07 | 13.95 | 14.03 | 13.92 | 0.21% | 37,490 |
| Nov 26, 2025 | 13.95 | 14.10 | 13.92 | 14.00 | 13.90 | 0.14% | 77,715 |
| Nov 25, 2025 | 14.04 | 14.10 | 13.81 | 13.98 | 13.88 | -0.36% | 144,575 |
| Nov 24, 2025 | 13.92 | 14.16 | 13.74 | 14.03 | 13.92 | 1.52% | 99,489 |
| Nov 21, 2025 | 13.50 | 13.82 | 13.47 | 13.82 | 13.72 | 3.06% | 154,868 |
| Nov 20, 2025 | 13.85 | 13.94 | 13.39 | 13.41 | 13.31 | -2.33% | 83,004 |
| Nov 19, 2025 | 13.68 | 13.77 | 13.67 | 13.73 | 13.63 | 0.29% | 63,963 |
| Nov 18, 2025 | 13.71 | 13.90 | 13.65 | 13.69 | 13.59 | -0.36% | 115,532 |
| Nov 17, 2025 | 13.67 | 13.78 | 13.61 | 13.74 | 13.64 | 0.22% | 56,239 |
| Nov 14, 2025 | 13.39 | 13.82 | 13.36 | 13.71 | 13.61 | 1.63% | 51,109 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.47 | 13.49 | 13.39 | -3.85% | 183,191 |
| Nov 12, 2025 | 13.78 | 14.14 | 13.78 | 14.03 | 13.92 | 1.81% | 46,470 |
| Nov 11, 2025 | 13.94 | 13.95 | 13.78 | 13.78 | 13.68 | -0.86% | 43,054 |
| Nov 10, 2025 | 14.25 | 14.25 | 13.86 | 13.90 | 13.80 | -1.14% | 43,775 |
| Nov 7, 2025 | 14.22 | 14.33 | 13.88 | 14.06 | 13.95 | -1.33% | 115,402 |
| Nov 6, 2025 | 14.51 | 14.52 | 13.98 | 14.25 | 14.14 | -1.86% | 98,249 |
| Nov 5, 2025 | 14.62 | 14.65 | 14.32 | 14.52 | 14.41 | -0.95% | 260,884 |
| Nov 4, 2025 | 14.03 | 14.75 | 13.92 | 14.66 | 14.55 | 4.05% | 207,756 |
| Nov 3, 2025 | 13.96 | 14.19 | 13.87 | 14.09 | 13.98 | 0.79% | 74,445 |
| Oct 31, 2025 | 13.89 | 14.08 | 13.86 | 13.98 | 13.88 | 0.36% | 56,781 |
| Oct 30, 2025 | 13.83 | 14.08 | 13.82 | 13.93 | 13.83 | 0.22% | 66,231 |
| Oct 29, 2025 | 13.98 | 14.16 | 13.85 | 13.90 | 13.80 | -0.79% | 97,245 |
| Oct 28, 2025 | 14.05 | 14.19 | 13.81 | 14.01 | 13.90 | -0.07% | 105,621 |
| Oct 27, 2025 | 13.90 | 14.11 | 13.87 | 14.02 | 13.91 | 0.65% | 74,939 |
| Oct 24, 2025 | 13.81 | 13.95 | 13.75 | 13.93 | 13.83 | 0.94% | 49,239 |
| Oct 23, 2025 | 13.76 | 13.95 | 13.73 | 13.80 | 13.70 | 0.51% | 82,157 |
| Oct 22, 2025 | 13.62 | 13.89 | 13.62 | 13.73 | 13.63 | 0.44% | 92,133 |
| Oct 21, 2025 | 13.75 | 13.93 | 13.67 | 13.67 | 13.57 | -1.09% | 91,959 |
| Oct 20, 2025 | 13.51 | 13.84 | 13.51 | 13.82 | 13.72 | 2.29% | 109,386 |
| Oct 17, 2025 | 13.47 | 13.61 | 13.34 | 13.51 | 13.41 | -0.66% | 109,117 |
| Oct 16, 2025 | 13.86 | 13.90 | 13.50 | 13.60 | 13.50 | -1.73% | 120,396 |
| Oct 15, 2025 | 13.88 | 14.02 | 13.76 | 13.84 | 13.74 | 0.51% | 101,638 |