AGF Management Limited (TSX:AGF.B)
Canada
· Delayed Price · Currency is CAD 15.72
+0.14 (0.90%)
At close: Apr 28, 2026
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.60 | 15.71 | 15.41 | 15.61 | - | 0.19% | 81,360 |
| Apr 27, 2026 | 15.75 | 16.08 | 15.42 | 15.58 | 15.58 | -1.02% | 623,551 |
| Apr 24, 2026 | 15.43 | 15.91 | 15.30 | 15.74 | 15.74 | 2.34% | 651,965 |
| Apr 23, 2026 | 15.56 | 15.68 | 15.19 | 15.38 | 15.38 | -1.54% | 270,440 |
| Apr 22, 2026 | 15.42 | 15.85 | 15.42 | 15.62 | 15.62 | 1.89% | 624,182 |
| Apr 21, 2026 | 15.46 | 15.85 | 15.31 | 15.33 | 15.33 | -2.23% | 334,201 |
| Apr 20, 2026 | 15.51 | 15.90 | 15.29 | 15.68 | 15.55 | 0.45% | 445,159 |
| Apr 17, 2026 | 15.50 | 15.94 | 15.44 | 15.61 | 15.48 | 1.17% | 577,623 |
| Apr 16, 2026 | 16.30 | 16.30 | 15.37 | 15.43 | 15.30 | -3.14% | 489,721 |
| Apr 15, 2026 | 16.60 | 16.61 | 15.79 | 15.93 | 15.79 | -4.78% | 765,187 |
| Apr 14, 2026 | 18.02 | 18.22 | 16.46 | 16.73 | 16.59 | -16.43% | 847,986 |
| Apr 13, 2026 | 19.75 | 20.36 | 19.55 | 20.02 | 19.85 | 0.96% | 183,412 |
| Apr 10, 2026 | 20.26 | 20.26 | 19.63 | 19.83 | 19.66 | -1.98% | 125,090 |
| Apr 9, 2026 | 20.70 | 20.71 | 20.19 | 20.23 | 20.06 | -2.41% | 107,041 |
| Apr 8, 2026 | 20.39 | 20.90 | 20.38 | 20.73 | 20.55 | 3.49% | 138,637 |
| Apr 7, 2026 | 20.16 | 20.21 | 19.88 | 20.03 | 19.86 | -1.23% | 131,455 |
| Apr 6, 2026 | 20.22 | 20.67 | 20.16 | 20.28 | 20.11 | -0.69% | 84,188 |
| Apr 2, 2026 | 20.26 | 20.59 | 19.90 | 20.42 | 20.24 | -0.87% | 163,288 |
| Apr 1, 2026 | 20.16 | 20.91 | 20.16 | 20.60 | 20.42 | 1.73% | 283,705 |
| Mar 31, 2026 | 19.80 | 20.32 | 19.79 | 20.25 | 20.08 | 3.00% | 267,258 |
| Mar 30, 2026 | 19.71 | 20.06 | 19.59 | 19.66 | 19.49 | -0.15% | 151,754 |
| Mar 27, 2026 | 19.76 | 19.94 | 19.63 | 19.69 | 19.52 | -1.40% | 205,745 |
| Mar 26, 2026 | 20.10 | 20.18 | 19.89 | 19.97 | 19.80 | -0.50% | 119,633 |
| Mar 25, 2026 | 19.80 | 20.37 | 19.80 | 20.07 | 19.90 | 2.35% | 132,591 |
| Mar 24, 2026 | 19.16 | 19.70 | 19.16 | 19.61 | 19.44 | 0.82% | 111,916 |
| Mar 23, 2026 | 18.83 | 19.66 | 18.83 | 19.45 | 19.28 | 4.51% | 231,985 |
| Mar 20, 2026 | 18.74 | 18.78 | 18.46 | 18.61 | 18.45 | -0.85% | 124,300 |
| Mar 19, 2026 | 18.96 | 18.96 | 18.65 | 18.77 | 18.61 | -1.88% | 133,336 |
| Mar 18, 2026 | 19.12 | 19.49 | 19.10 | 19.13 | 18.97 | 0.16% | 133,046 |
| Mar 17, 2026 | 18.93 | 19.26 | 18.93 | 19.10 | 18.94 | 2.03% | 119,454 |
| Mar 16, 2026 | 18.75 | 19.11 | 18.70 | 18.72 | 18.56 | 0.16% | 125,026 |
| Mar 13, 2026 | 18.77 | 19.10 | 18.58 | 18.69 | 18.53 | -0.43% | 105,649 |
| Mar 12, 2026 | 19.19 | 19.19 | 18.74 | 18.77 | 18.61 | -2.59% | 109,805 |
| Mar 11, 2026 | 19.26 | 19.48 | 19.17 | 19.27 | 19.10 | -0.05% | 130,821 |
| Mar 10, 2026 | 19.07 | 19.65 | 18.93 | 19.28 | 19.11 | 1.63% | 146,698 |
| Mar 9, 2026 | 19.34 | 19.40 | 18.60 | 18.97 | 18.81 | -4.14% | 227,401 |
| Mar 6, 2026 | 19.96 | 19.96 | 19.47 | 19.79 | 19.62 | -2.22% | 134,864 |
| Mar 5, 2026 | 20.45 | 20.55 | 19.97 | 20.24 | 20.07 | -1.17% | 107,515 |
| Mar 4, 2026 | 20.14 | 20.57 | 20.14 | 20.48 | 20.30 | 1.79% | 103,768 |
| Mar 3, 2026 | 20.20 | 20.30 | 19.77 | 20.12 | 19.95 | -2.14% | 118,588 |
| Mar 2, 2026 | 20.11 | 20.82 | 20.02 | 20.56 | 20.38 | 0.19% | 182,491 |
| Feb 27, 2026 | 20.48 | 20.53 | 20.01 | 20.52 | 20.34 | -0.05% | 288,880 |
| Feb 26, 2026 | 20.28 | 20.65 | 20.25 | 20.53 | 20.35 | 1.18% | 121,584 |
| Feb 25, 2026 | 20.16 | 20.63 | 19.78 | 20.29 | 20.12 | 0.95% | 143,452 |
| Feb 24, 2026 | 19.97 | 20.12 | 19.88 | 20.10 | 19.93 | 0.50% | 168,528 |
| Feb 23, 2026 | 20.06 | 20.11 | 19.60 | 20.00 | 19.83 | -0.35% | 189,450 |
| Feb 20, 2026 | 19.70 | 20.35 | 19.70 | 20.07 | 19.90 | 1.36% | 669,950 |
| Feb 19, 2026 | 19.45 | 19.80 | 19.30 | 19.80 | 19.63 | 1.64% | 318,963 |
| Feb 18, 2026 | 19.09 | 19.64 | 19.00 | 19.48 | 19.31 | 2.04% | 371,291 |
| Feb 17, 2026 | 18.64 | 19.10 | 18.60 | 19.09 | 18.93 | 1.60% | 304,412 |
| Feb 13, 2026 | 18.14 | 18.85 | 18.04 | 18.79 | 18.63 | 4.04% | 271,362 |
| Feb 12, 2026 | 18.51 | 18.70 | 17.75 | 18.06 | 17.90 | -2.38% | 244,721 |
| Feb 11, 2026 | 18.90 | 19.00 | 18.17 | 18.50 | 18.34 | -1.60% | 173,516 |
| Feb 10, 2026 | 18.79 | 19.16 | 18.72 | 18.80 | 18.64 | -0.42% | 321,368 |
| Feb 9, 2026 | 18.20 | 18.88 | 18.19 | 18.88 | 18.72 | 3.68% | 162,557 |
| Feb 6, 2026 | 18.39 | 18.51 | 18.05 | 18.21 | 18.05 | -0.22% | 142,702 |
| Feb 5, 2026 | 18.70 | 18.88 | 18.06 | 18.25 | 18.09 | -3.13% | 257,789 |
| Feb 4, 2026 | 18.45 | 18.87 | 18.40 | 18.84 | 18.68 | 2.34% | 378,219 |
| Feb 3, 2026 | 18.26 | 18.41 | 18.01 | 18.41 | 18.25 | 0.88% | 244,948 |
| Feb 2, 2026 | 18.14 | 18.52 | 18.14 | 18.25 | 18.09 | 0.55% | 223,259 |
| Jan 30, 2026 | 18.46 | 18.50 | 18.06 | 18.15 | 17.99 | -2.31% | 160,653 |
| Jan 29, 2026 | 18.30 | 18.58 | 17.99 | 18.58 | 18.42 | 1.31% | 238,748 |
| Jan 28, 2026 | 18.32 | 18.63 | 18.06 | 18.34 | 18.18 | 0.55% | 283,014 |
| Jan 27, 2026 | 17.55 | 18.50 | 17.41 | 18.24 | 18.08 | 6.42% | 584,707 |
| Jan 26, 2026 | 17.01 | 17.21 | 16.94 | 17.14 | 16.99 | 0.35% | 145,509 |
| Jan 23, 2026 | 17.22 | 17.22 | 16.97 | 17.08 | 16.93 | -0.81% | 104,862 |
| Jan 22, 2026 | 17.00 | 17.43 | 16.98 | 17.22 | 17.07 | 2.01% | 260,009 |
| Jan 21, 2026 | 16.36 | 17.00 | 16.36 | 16.88 | 16.73 | 2.55% | 196,251 |
| Jan 20, 2026 | 16.57 | 16.70 | 16.41 | 16.46 | 16.32 | -0.66% | 201,279 |
| Jan 19, 2026 | 16.57 | 16.62 | 16.43 | 16.57 | 16.43 | -0.42% | 93,637 |
| Jan 16, 2026 | 16.71 | 17.00 | 16.60 | 16.64 | 16.50 | -0.36% | 136,818 |
| Jan 15, 2026 | 16.39 | 16.81 | 16.39 | 16.70 | 16.56 | 2.33% | 113,997 |
| Jan 14, 2026 | 16.29 | 16.50 | 16.29 | 16.32 | 16.18 | 0.74% | 96,492 |
| Jan 13, 2026 | 16.65 | 16.73 | 16.16 | 16.20 | 16.06 | -2.35% | 108,324 |
| Jan 12, 2026 | 16.75 | 16.80 | 16.36 | 16.59 | 16.45 | -0.84% | 92,261 |
| Jan 9, 2026 | 16.72 | 16.81 | 16.52 | 16.73 | 16.59 | 0.06% | 76,921 |
| Jan 8, 2026 | 16.45 | 16.72 | 16.43 | 16.72 | 16.58 | 1.09% | 170,987 |
| Jan 7, 2026 | 16.75 | 16.79 | 16.40 | 16.54 | 16.40 | -0.78% | 104,341 |
| Jan 6, 2026 | 16.31 | 16.83 | 16.31 | 16.67 | 16.40 | 2.14% | 129,683 |
| Jan 5, 2026 | 16.23 | 16.61 | 16.20 | 16.32 | 16.06 | 0.62% | 130,636 |
| Jan 2, 2026 | 16.30 | 16.33 | 16.09 | 16.22 | 15.96 | -0.37% | 59,433 |
| Dec 31, 2025 | 16.40 | 16.47 | 16.28 | 16.28 | 16.02 | -0.67% | 45,544 |
| Dec 30, 2025 | 16.37 | 16.50 | 16.33 | 16.39 | 16.13 | 0.12% | 49,329 |
| Dec 29, 2025 | 16.11 | 16.50 | 16.00 | 16.37 | 16.11 | 0.37% | 86,655 |
| Dec 24, 2025 | 16.30 | 16.44 | 16.22 | 16.31 | 16.05 | 0.06% | 34,702 |
| Dec 23, 2025 | 16.14 | 16.42 | 16.14 | 16.30 | 16.04 | 0.62% | 72,160 |
| Dec 22, 2025 | 16.16 | 16.33 | 16.09 | 16.20 | 15.94 | 0.25% | 42,718 |
| Dec 19, 2025 | 16.16 | 16.40 | 16.15 | 16.16 | 15.90 | -0.43% | 67,295 |
| Dec 18, 2025 | 16.06 | 16.27 | 16.00 | 16.23 | 15.97 | 1.31% | 101,052 |
| Dec 17, 2025 | 16.12 | 16.38 | 15.99 | 16.02 | 15.76 | -0.93% | 68,458 |
| Dec 16, 2025 | 15.94 | 16.24 | 15.93 | 16.17 | 15.91 | 1.00% | 122,646 |
| Dec 15, 2025 | 15.71 | 16.07 | 15.71 | 16.01 | 15.75 | 1.65% | 149,690 |
| Dec 12, 2025 | 15.69 | 15.76 | 15.57 | 15.75 | 15.50 | 0.32% | 85,967 |
| Dec 11, 2025 | 15.57 | 15.70 | 15.42 | 15.70 | 15.45 | 0.96% | 114,157 |
| Dec 10, 2025 | 15.20 | 15.59 | 15.18 | 15.55 | 15.30 | 2.30% | 195,849 |
| Dec 9, 2025 | 14.85 | 15.27 | 14.85 | 15.20 | 14.96 | 2.70% | 249,232 |
| Dec 8, 2025 | 14.61 | 14.86 | 14.58 | 14.80 | 14.56 | 1.44% | 82,133 |
| Dec 5, 2025 | 14.50 | 14.91 | 14.50 | 14.59 | 14.36 | 0.69% | 117,941 |
| Dec 4, 2025 | 14.53 | 14.69 | 14.38 | 14.49 | 14.26 | -0.48% | 106,248 |
| Dec 3, 2025 | 14.22 | 14.74 | 14.20 | 14.56 | 14.33 | 2.61% | 108,063 |