AGF Management Limited (TSX:AGF.B)
Canada
· Delayed Price · Currency is CAD 14.59
+0.10 (0.69%)
At close: Dec 5, 2025
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.50 | 14.91 | 14.50 | 14.59 | 14.59 | 0.69% | 117,941 |
| Dec 4, 2025 | 14.53 | 14.69 | 14.38 | 14.49 | 14.49 | -0.48% | 106,248 |
| Dec 3, 2025 | 14.22 | 14.74 | 14.20 | 14.56 | 14.56 | 2.61% | 108,063 |
| Dec 2, 2025 | 14.11 | 14.25 | 14.05 | 14.19 | 14.19 | 0.71% | 39,966 |
| Dec 1, 2025 | 14.10 | 14.32 | 14.00 | 14.09 | 14.09 | -0.49% | 85,764 |
| Nov 28, 2025 | 14.02 | 14.19 | 13.89 | 14.16 | 14.16 | 0.93% | 122,491 |
| Nov 27, 2025 | 14.02 | 14.07 | 13.95 | 14.03 | 14.03 | 0.21% | 37,490 |
| Nov 26, 2025 | 13.95 | 14.10 | 13.92 | 14.00 | 14.00 | 0.14% | 77,715 |
| Nov 25, 2025 | 14.04 | 14.10 | 13.81 | 13.98 | 13.98 | -0.36% | 144,575 |
| Nov 24, 2025 | 13.92 | 14.16 | 13.74 | 14.03 | 14.03 | 1.52% | 99,489 |
| Nov 21, 2025 | 13.50 | 13.82 | 13.47 | 13.82 | 13.82 | 3.06% | 154,868 |
| Nov 20, 2025 | 13.85 | 13.94 | 13.39 | 13.41 | 13.41 | -2.33% | 83,004 |
| Nov 19, 2025 | 13.68 | 13.77 | 13.67 | 13.73 | 13.73 | 0.29% | 63,963 |
| Nov 18, 2025 | 13.71 | 13.90 | 13.65 | 13.69 | 13.69 | -0.36% | 115,532 |
| Nov 17, 2025 | 13.67 | 13.78 | 13.61 | 13.74 | 13.74 | 0.22% | 56,239 |
| Nov 14, 2025 | 13.39 | 13.82 | 13.36 | 13.71 | 13.71 | 1.63% | 51,109 |
| Nov 13, 2025 | 14.00 | 14.00 | 13.47 | 13.49 | 13.49 | -3.85% | 183,191 |
| Nov 12, 2025 | 13.78 | 14.14 | 13.78 | 14.03 | 14.03 | 1.81% | 46,470 |
| Nov 11, 2025 | 13.94 | 13.95 | 13.78 | 13.78 | 13.78 | -0.86% | 43,054 |
| Nov 10, 2025 | 14.25 | 14.25 | 13.86 | 13.90 | 13.90 | -1.14% | 43,775 |
| Nov 7, 2025 | 14.22 | 14.33 | 13.88 | 14.06 | 14.06 | -1.33% | 115,402 |
| Nov 6, 2025 | 14.51 | 14.52 | 13.98 | 14.25 | 14.25 | -1.86% | 98,249 |
| Nov 5, 2025 | 14.62 | 14.65 | 14.32 | 14.52 | 14.52 | -0.95% | 260,884 |
| Nov 4, 2025 | 14.03 | 14.75 | 13.92 | 14.66 | 14.66 | 4.05% | 207,756 |
| Nov 3, 2025 | 13.96 | 14.19 | 13.87 | 14.09 | 14.09 | 0.79% | 74,445 |
| Oct 31, 2025 | 13.89 | 14.08 | 13.86 | 13.98 | 13.98 | 0.36% | 56,781 |
| Oct 30, 2025 | 13.83 | 14.08 | 13.82 | 13.93 | 13.93 | 0.22% | 66,231 |
| Oct 29, 2025 | 13.98 | 14.16 | 13.85 | 13.90 | 13.90 | -0.79% | 97,245 |
| Oct 28, 2025 | 14.05 | 14.19 | 13.81 | 14.01 | 14.01 | -0.07% | 105,621 |
| Oct 27, 2025 | 13.90 | 14.11 | 13.87 | 14.02 | 14.02 | 0.65% | 74,939 |
| Oct 24, 2025 | 13.81 | 13.95 | 13.75 | 13.93 | 13.93 | 0.94% | 49,239 |
| Oct 23, 2025 | 13.76 | 13.95 | 13.73 | 13.80 | 13.80 | 0.51% | 82,157 |
| Oct 22, 2025 | 13.62 | 13.89 | 13.62 | 13.73 | 13.73 | 0.44% | 92,133 |
| Oct 21, 2025 | 13.75 | 13.93 | 13.67 | 13.67 | 13.67 | -1.09% | 91,959 |
| Oct 20, 2025 | 13.51 | 13.84 | 13.51 | 13.82 | 13.82 | 2.29% | 109,386 |
| Oct 17, 2025 | 13.47 | 13.61 | 13.34 | 13.51 | 13.51 | -0.66% | 109,117 |
| Oct 16, 2025 | 13.86 | 13.90 | 13.50 | 13.60 | 13.60 | -1.73% | 120,396 |
| Oct 15, 2025 | 13.88 | 14.02 | 13.76 | 13.84 | 13.84 | 0.51% | 101,638 |
| Oct 14, 2025 | 13.38 | 13.79 | 13.38 | 13.77 | 13.77 | 3.15% | 99,820 |
| Oct 10, 2025 | 13.82 | 13.85 | 13.33 | 13.35 | 13.35 | -3.47% | 179,599 |
| Oct 9, 2025 | 14.17 | 14.21 | 13.77 | 13.83 | 13.83 | -3.15% | 100,053 |
| Oct 8, 2025 | 14.16 | 14.29 | 14.05 | 14.28 | 14.16 | 0.56% | 105,983 |
| Oct 7, 2025 | 14.55 | 14.55 | 14.10 | 14.20 | 14.08 | -2.47% | 92,428 |
| Oct 6, 2025 | 14.70 | 14.79 | 14.45 | 14.56 | 14.43 | -0.61% | 108,172 |
| Oct 3, 2025 | 14.60 | 14.75 | 14.57 | 14.65 | 14.52 | 0.69% | 85,436 |
| Oct 2, 2025 | 14.47 | 14.63 | 14.44 | 14.55 | 14.42 | 0.28% | 128,175 |
| Oct 1, 2025 | 14.51 | 14.60 | 14.40 | 14.51 | 14.38 | -0.14% | 128,775 |
| Sep 30, 2025 | 14.62 | 14.65 | 14.37 | 14.53 | 14.40 | -0.55% | 115,935 |
| Sep 29, 2025 | 14.51 | 14.71 | 14.45 | 14.61 | 14.48 | 1.46% | 80,611 |
| Sep 26, 2025 | 14.05 | 14.42 | 14.00 | 14.40 | 14.27 | 2.71% | 108,702 |
| Sep 25, 2025 | 14.27 | 14.27 | 13.93 | 14.02 | 13.90 | -1.82% | 207,024 |
| Sep 24, 2025 | 14.60 | 15.30 | 14.24 | 14.28 | 14.16 | -0.21% | 289,573 |
| Sep 23, 2025 | 14.28 | 14.55 | 14.20 | 14.31 | 14.18 | - | 169,960 |
| Sep 22, 2025 | 14.30 | 14.34 | 14.12 | 14.31 | 14.18 | 0.49% | 55,231 |
| Sep 19, 2025 | 14.35 | 14.44 | 14.13 | 14.24 | 14.12 | -0.42% | 94,593 |
| Sep 18, 2025 | 14.00 | 14.42 | 14.00 | 14.30 | 14.17 | 2.80% | 228,733 |
| Sep 17, 2025 | 14.20 | 14.20 | 13.85 | 13.91 | 13.79 | -1.49% | 108,674 |
| Sep 16, 2025 | 14.10 | 14.30 | 13.97 | 14.12 | 14.00 | 0.50% | 198,068 |
| Sep 15, 2025 | 13.45 | 14.08 | 13.44 | 14.05 | 13.93 | 5.09% | 174,605 |
| Sep 12, 2025 | 13.12 | 13.38 | 13.02 | 13.37 | 13.25 | 1.67% | 111,422 |
| Sep 11, 2025 | 12.80 | 13.22 | 12.80 | 13.15 | 13.03 | 2.81% | 110,586 |
| Sep 10, 2025 | 12.63 | 12.83 | 12.62 | 12.79 | 12.68 | 1.35% | 66,217 |
| Sep 9, 2025 | 12.73 | 12.85 | 12.62 | 12.62 | 12.51 | -0.63% | 56,761 |
| Sep 8, 2025 | 12.68 | 12.85 | 12.52 | 12.70 | 12.59 | -0.63% | 67,742 |
| Sep 5, 2025 | 12.99 | 13.10 | 12.72 | 12.78 | 12.67 | -1.69% | 85,859 |
| Sep 4, 2025 | 12.71 | 13.07 | 12.70 | 13.00 | 12.89 | 3.26% | 362,587 |
| Sep 3, 2025 | 12.25 | 12.60 | 12.21 | 12.59 | 12.48 | 3.11% | 187,601 |
| Sep 2, 2025 | 12.16 | 12.35 | 12.00 | 12.21 | 12.10 | -0.41% | 254,077 |
| Aug 29, 2025 | 12.51 | 12.52 | 12.18 | 12.26 | 12.15 | -2.31% | 89,946 |
| Aug 28, 2025 | 12.04 | 12.63 | 11.95 | 12.55 | 12.44 | 5.46% | 197,738 |
| Aug 27, 2025 | 11.96 | 12.06 | 11.84 | 11.90 | 11.80 | -0.67% | 43,120 |
| Aug 26, 2025 | 11.92 | 11.99 | 11.86 | 11.98 | 11.88 | -0.17% | 37,051 |
| Aug 25, 2025 | 12.00 | 12.11 | 11.95 | 12.00 | 11.89 | - | 44,772 |
| Aug 22, 2025 | 11.81 | 12.16 | 11.76 | 12.00 | 11.89 | 1.69% | 133,390 |
| Aug 21, 2025 | 11.80 | 11.87 | 11.78 | 11.80 | 11.70 | - | 307,764 |
| Aug 20, 2025 | 11.78 | 11.90 | 11.73 | 11.80 | 11.70 | -0.08% | 43,329 |
| Aug 19, 2025 | 11.93 | 12.00 | 11.77 | 11.81 | 11.71 | -1.25% | 50,426 |
| Aug 18, 2025 | 11.57 | 11.96 | 11.57 | 11.96 | 11.86 | 0.34% | 22,131 |
| Aug 15, 2025 | 11.95 | 11.95 | 11.85 | 11.92 | 11.82 | -0.08% | 21,825 |
| Aug 14, 2025 | 11.86 | 11.96 | 11.72 | 11.93 | 11.83 | 0.59% | 43,403 |
| Aug 13, 2025 | 11.89 | 12.06 | 11.75 | 11.86 | 11.76 | -0.84% | 71,847 |
| Aug 12, 2025 | 11.96 | 12.03 | 11.90 | 11.96 | 11.86 | 0.59% | 24,902 |
| Aug 11, 2025 | 11.94 | 12.29 | 11.82 | 11.89 | 11.79 | -0.75% | 83,346 |
| Aug 8, 2025 | 12.10 | 12.19 | 11.94 | 11.98 | 11.88 | -1.16% | 82,033 |
| Aug 7, 2025 | 12.29 | 12.36 | 12.07 | 12.12 | 12.01 | -1.30% | 28,329 |
| Aug 6, 2025 | 12.22 | 12.37 | 12.12 | 12.28 | 12.17 | 1.40% | 35,202 |
| Aug 5, 2025 | 12.04 | 12.21 | 11.97 | 12.11 | 12.00 | 0.67% | 63,190 |
| Aug 1, 2025 | 12.15 | 12.27 | 11.98 | 12.03 | 11.92 | -2.04% | 68,555 |
| Jul 31, 2025 | 12.40 | 12.44 | 12.21 | 12.28 | 12.17 | -0.57% | 50,634 |
| Jul 30, 2025 | 12.25 | 12.44 | 12.23 | 12.35 | 12.24 | 0.65% | 99,919 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.25 | 12.27 | 12.16 | -1.60% | 102,612 |
| Jul 28, 2025 | 12.70 | 12.70 | 12.46 | 12.47 | 12.36 | -1.34% | 149,088 |
| Jul 25, 2025 | 12.65 | 12.73 | 12.59 | 12.64 | 12.53 | 0.40% | 40,334 |
| Jul 24, 2025 | 12.85 | 12.85 | 12.53 | 12.59 | 12.48 | -0.79% | 43,625 |
| Jul 23, 2025 | 12.67 | 12.83 | 12.57 | 12.69 | 12.58 | 1.52% | 49,104 |
| Jul 22, 2025 | 12.14 | 12.54 | 12.05 | 12.50 | 12.39 | 0.56% | 111,601 |
| Jul 21, 2025 | 12.59 | 12.82 | 12.43 | 12.43 | 12.32 | -2.13% | 42,513 |
| Jul 18, 2025 | 12.81 | 12.86 | 12.68 | 12.70 | 12.59 | -1.24% | 38,376 |
| Jul 17, 2025 | 12.65 | 12.88 | 12.64 | 12.86 | 12.75 | 1.42% | 79,756 |
| Jul 16, 2025 | 12.79 | 12.85 | 12.66 | 12.68 | 12.57 | 0.24% | 48,055 |