|
Closing price on 12/12/2016
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
3,770 |
| Split-adjusted Price |
7.80 |
|
|
AGF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2016
|
-0.06 / -0.76%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.96
|
7.80
|
3,770
|
|
|
12/9/2016
|
+0.51 / +6.94%
|
7.35
|
7.86
|
7.35
|
7.86
|
7.61
|
7.86
|
4,040
|
|
|
12/8/2016
|
-0.16 / -2.13%
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
7.35
|
20
|
|
|
12/7/2016
|
-0.09 / -1.18%
|
7.99
|
8.10
|
7.51
|
7.51
|
7.51
|
7.51
|
50
|
|
|
12/6/2016
|
-0.39 / -4.88%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.85
|
7.60
|
80
|
|
|
12/5/2016
|
-0.08 / -0.99%
|
7.78
|
7.99
|
7.70
|
7.99
|
7.83
|
7.99
|
1,660
|
|
|
12/2/2016
|
0.00 / 0.00%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
0
|
|
|
12/1/2016
|
0.00 / 0.00%
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
8.07
|
0
|
|
|
11/30/2016
|
+0.51 / +6.75%
|
7.99
|
8.07
|
7.99
|
8.07
|
8.03
|
8.07
|
110
|
|
|
11/29/2016
|
-0.49 / -6.09%
|
8.02
|
8.02
|
7.55
|
7.56
|
7.62
|
7.56
|
2,230
|
|
|
11/28/2016
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.05
|
8.06
|
8.05
|
13,400
|
|
|
11/25/2016
|
-0.26 / -3.13%
|
8.31
|
8.31
|
8.05
|
8.05
|
8.18
|
8.05
|
2,020
|
|
|
11/24/2016
|
-0.35 / -4.04%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
30
|
|
|
11/23/2016
|
+0.01 / +0.12%
|
8.49
|
8.66
|
8.21
|
8.66
|
8.50
|
8.66
|
3,530
|
|
|
11/22/2016
|
+0.08 / +0.93%
|
8.56
|
8.65
|
8.07
|
8.65
|
8.50
|
8.65
|
2,000
|
|
|
11/21/2016
|
-0.01 / -0.12%
|
8.58
|
8.58
|
8.30
|
8.57
|
8.55
|
8.57
|
1,170
|
|
|
11/18/2016
|
+0.36 / +4.38%
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
8.58
|
20
|
|
|
11/17/2016
|
-0.38 / -4.42%
|
8.00
|
8.49
|
8.00
|
8.22
|
8.13
|
8.22
|
4,060
|
|
|
11/16/2016
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
8.60
|
130
|
|
|
11/15/2016
|
-0.57 / -6.50%
|
8.25
|
8.70
|
8.16
|
8.20
|
8.33
|
8.20
|
3,800
|
|
|
11/14/2016
|
0.00 / 0.00%
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
8.77
|
60
|
|
|
11/11/2016
|
-0.03 / -0.34%
|
8.80
|
8.80
|
8.30
|
8.77
|
8.67
|
8.77
|
170
|
|
|
11/10/2016
|
-0.10 / -1.12%
|
8.31
|
8.80
|
8.31
|
8.80
|
8.56
|
8.80
|
310
|
|
|
11/9/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/7/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
20
|
|
|
11/4/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.41
|
9.00
|
8.73
|
9.00
|
220
|
|
|
11/2/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
30
|
|
|
11/1/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|