|
Closing price on 10/12/2018
|
|
| Open |
5.87 |
| High |
6.32 |
| Low |
5.87 |
| Volume |
28,430 |
| Split-adjusted Price |
5.91 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
-0.40 / -6.34%
|
5.87
|
6.32
|
5.87
|
5.91
|
5.91
|
5.91
|
28,430
|
|
|
10/11/2018
|
-0.47 / -6.93%
|
6.31
|
6.31
|
6.31
|
6.31
|
6.31
|
6.31
|
2,760
|
|
|
10/10/2018
|
-0.51 / -7.00%
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
6.78
|
6,510
|
|
|
10/9/2018
|
-0.54 / -6.90%
|
7.30
|
7.30
|
7.29
|
7.29
|
7.30
|
7.29
|
15,380
|
|
|
10/8/2018
|
-0.58 / -6.90%
|
8.50
|
8.50
|
7.83
|
7.83
|
8.08
|
7.83
|
49,380
|
|
|
10/5/2018
|
+0.52 / +6.59%
|
8.40
|
8.44
|
8.30
|
8.41
|
8.42
|
8.41
|
88,050
|
|
|
10/4/2018
|
+0.51 / +6.91%
|
7.72
|
7.89
|
7.40
|
7.89
|
7.85
|
7.89
|
48,670
|
|
|
10/3/2018
|
+0.48 / +6.96%
|
6.90
|
7.38
|
6.90
|
7.38
|
7.34
|
7.38
|
57,500
|
|
|
10/2/2018
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.91
|
6.90
|
21,850
|
|
|
10/1/2018
|
+0.20 / +3.03%
|
7.00
|
7.05
|
6.80
|
6.80
|
6.96
|
6.80
|
1,580
|
|
|
9/28/2018
|
+0.43 / +6.97%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.53
|
6.60
|
24,190
|
|
|
9/27/2018
|
+0.40 / +6.93%
|
6.10
|
6.17
|
6.10
|
6.17
|
6.12
|
6.17
|
6,860
|
|
|
9/26/2018
|
+0.37 / +6.85%
|
5.40
|
5.77
|
5.40
|
5.77
|
5.57
|
5.77
|
8,440
|
|
|
9/25/2018
|
+0.22 / +4.25%
|
5.30
|
5.40
|
5.29
|
5.40
|
5.33
|
5.40
|
2,250
|
|
|
9/24/2018
|
-0.01 / -0.19%
|
5.19
|
5.19
|
5.00
|
5.18
|
5.14
|
5.18
|
280
|
|
|
9/21/2018
|
+0.29 / +5.92%
|
4.67
|
5.20
|
4.67
|
5.19
|
4.95
|
5.19
|
2,220
|
|
|
9/20/2018
|
+0.23 / +4.93%
|
4.70
|
4.98
|
4.70
|
4.90
|
4.82
|
4.90
|
2,760
|
|
|
9/19/2018
|
+0.30 / +6.86%
|
4.67
|
4.67
|
4.67
|
4.67
|
4.67
|
4.67
|
12,450
|
|
|
9/18/2018
|
+0.28 / +6.85%
|
4.10
|
4.37
|
4.10
|
4.37
|
4.24
|
4.37
|
1,250
|
|
|
9/17/2018
|
+0.09 / +2.25%
|
3.72
|
4.09
|
3.72
|
4.09
|
4.09
|
4.09
|
20
|
|
|
9/14/2018
|
-0.09 / -2.20%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
110
|
|
|
9/13/2018
|
+0.09 / +2.25%
|
4.00
|
4.10
|
4.00
|
4.09
|
4.05
|
4.09
|
230
|
|
|
9/12/2018
|
0.00 / 0.00%
|
3.99
|
4.00
|
3.99
|
4.00
|
4.00
|
4.00
|
430
|
|
|
9/11/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
20
|
|
|
9/10/2018
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.00
|
4.00
|
30
|
|
|
9/7/2018
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0
|
|
|
9/6/2018
|
+0.14 / +3.37%
|
4.29
|
4.30
|
4.16
|
4.30
|
4.22
|
4.30
|
1,660
|
|
|
9/5/2018
|
+0.26 / +6.67%
|
4.17
|
4.17
|
4.16
|
4.16
|
4.16
|
4.16
|
80
|
|
|
9/4/2018
|
+0.18 / +4.84%
|
3.51
|
3.98
|
3.46
|
3.90
|
3.77
|
3.90
|
1,060
|
|
|
8/31/2018
|
-0.28 / -7.00%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
1,110
|
|
|