|
Closing price on 10/10/2017
|
|
| Open |
8.62 |
| High |
9.01 |
| Low |
8.62 |
| Volume |
25,640 |
| Split-adjusted Price |
9.01 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2017
|
+0.31 / +3.56%
|
8.62
|
9.01
|
8.62
|
9.01
|
8.62
|
9.01
|
25,640
|
|
|
10/9/2017
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,940
|
|
|
10/6/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
10/4/2017
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
600
|
|
|
10/3/2017
|
-0.39 / -4.39%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
400
|
|
|
10/2/2017
|
+0.09 / +1.02%
|
8.75
|
8.89
|
8.75
|
8.89
|
8.82
|
8.89
|
190
|
|
|
9/29/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.95
|
8.80
|
3,300
|
|
|
9/28/2017
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.80
|
8.80
|
8.84
|
8.80
|
3,620
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,290
|
|
|
9/26/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
9/25/2017
|
+0.30 / +3.37%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
9.20
|
1,500
|
|
|
9/22/2017
|
+0.04 / +0.45%
|
8.85
|
8.90
|
8.70
|
8.90
|
8.84
|
8.90
|
12,670
|
|
|
9/21/2017
|
+0.01 / +0.11%
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
8.86
|
11,900
|
|
|
9/20/2017
|
+0.05 / +0.57%
|
8.84
|
8.85
|
8.81
|
8.85
|
8.84
|
8.85
|
3,050
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.81
|
8.81
|
8.80
|
8.80
|
8.81
|
8.80
|
4,990
|
|
|
9/18/2017
|
-0.35 / -3.83%
|
8.81
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
2,460
|
|
|
9/15/2017
|
-0.10 / -1.08%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
1,100
|
|
|
9/14/2017
|
+0.33 / +3.70%
|
8.76
|
9.25
|
8.76
|
9.25
|
8.96
|
9.25
|
2,010
|
|
|
9/13/2017
|
-0.57 / -6.01%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
100
|
|
|
9/12/2017
|
+0.25 / +2.71%
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
9.49
|
100
|
|
|
9/11/2017
|
0.00 / 0.00%
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
9.24
|
0
|
|
|
9/8/2017
|
-0.01 / -0.11%
|
8.80
|
9.24
|
8.80
|
9.24
|
9.24
|
9.24
|
20
|
|
|
9/7/2017
|
-0.19 / -2.01%
|
9.00
|
9.25
|
8.78
|
9.25
|
9.09
|
9.25
|
3,190
|
|
|
9/6/2017
|
+0.43 / +4.77%
|
9.02
|
9.44
|
9.00
|
9.44
|
9.03
|
9.44
|
10,190
|
|
|
9/5/2017
|
+0.01 / +0.11%
|
9.00
|
9.02
|
9.00
|
9.01
|
9.01
|
9.01
|
5,710
|
|
|
9/1/2017
|
-0.15 / -1.64%
|
9.15
|
9.50
|
9.00
|
9.00
|
9.16
|
9.00
|
520
|
|
|
8/31/2017
|
-0.24 / -2.56%
|
9.05
|
9.30
|
9.05
|
9.15
|
9.14
|
9.15
|
420
|
|
|
8/30/2017
|
+0.09 / +0.97%
|
9.78
|
9.78
|
9.00
|
9.39
|
9.12
|
9.39
|
3,620
|
|
|
8/29/2017
|
+0.05 / +0.54%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.25
|
9.30
|
8,370
|
|
|