|
 AGF - [Ticker: AGF.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AGF.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-09 | 415,700 | 46.02 | 46.02 | 45.36 | 45.75 | 00:00:00 | | 2004-08-10 | 336,600 | 45.73 | 45.95 | 45.36 | 45.95 | 00:00:00 | | 2004-08-11 | 273,600 | 46.00 | 46.14 | 45.36 | 45.75 | 00:00:00 | | 2004-08-12 | 1,015,600 | 45.85 | 46.25 | 44.15 | 44.84 | 00:00:00 | | 2004-08-13 | 613,400 | 44.80 | 45.50 | 44.23 | 45.37 | 00:00:00 | | 2004-08-16 | 281,600 | 45.35 | 46.15 | 45.10 | 45.92 | 00:00:00 | | 2004-08-17 | 292,400 | 45.92 | 46.40 | 45.64 | 46.07 | 00:00:00 | | 2004-08-18 | 219,200 | 45.90 | 46.45 | 45.76 | 46.31 | 00:00:00 | | 2004-08-19 | 488,100 | 46.50 | 46.81 | 45.87 | 45.97 | 00:00:00 | | 2004-08-20 | 305,000 | 46.08 | 46.24 | 45.60 | 46.22 | 00:00:00 | | 2004-08-23 | 269,900 | 46.45 | 46.99 | 46.41 | 46.99 | 00:00:00 | | 2004-08-24 | 293,800 | 47.00 | 47.58 | 46.76 | 47.48 | 00:00:00 | | 2004-08-25 | 378,400 | 47.50 | 47.73 | 47.22 | 47.32 | 00:00:00 | | 2004-08-26 | 275,600 | 47.50 | 47.90 | 47.33 | 47.90 | 00:00:00 | | 2004-08-27 | 222,400 | 47.90 | 48.20 | 47.66 | 48.08 | 00:00:00 | | 2004-08-30 | 224,600 | 48.08 | 48.09 | 47.25 | 47.50 | 00:00:00 | | 2004-08-31 | 595,900 | 47.20 | 47.75 | 46.61 | 46.95 | 00:00:00 | | 2004-09-01 | 277,000 | 46.55 | 47.35 | 46.55 | 46.91 | 00:00:00 | | 2004-09-02 | 282,000 | 46.70 | 47.62 | 46.70 | 47.54 | 00:00:00 | | 2004-09-03 | 312,300 | 47.73 | 48.45 | 47.40 | 48.24 | 00:00:00 | | 2004-09-06 | 161,300 | 48.29 | 48.44 | 48.16 | 48.32 | 00:00:00 | | 2004-09-07 | 187,400 | 48.48 | 48.49 | 48.10 | 48.37 | 00:00:00 | | 2004-09-08 | 282,200 | 48.36 | 48.75 | 48.02 | 48.75 | 00:00:00 | | 2004-09-09 | 493,200 | 48.59 | 48.62 | 47.81 | 48.08 | 00:00:00 | | 2004-09-10 | 136,400 | 48.21 | 48.50 | 47.95 | 48.28 | 00:00:00 | | 2004-09-13 | 201,300 | 48.46 | 48.92 | 48.31 | 48.92 | 00:00:00 | | 2004-09-14 | 200,100 | 48.85 | 49.00 | 48.37 | 48.48 | 00:00:00 | | 2004-09-15 | 357,600 | 48.73 | 48.95 | 48.39 | 48.47 | 00:00:00 | | 2004-09-16 | 191,900 | 48.50 | 48.79 | 48.39 | 48.61 | 00:00:00 | | 2004-09-17 | 481,100 | 48.70 | 48.85 | 48.32 | 48.77 | 00:00:00 | | 2004-09-20 | 366,600 | 48.75 | 48.75 | 48.21 | 48.51 | 00:00:00 | | 2004-09-21 | 614,500 | 48.49 | 49.44 | 48.45 | 49.36 | 00:00:00 | | 2004-09-22 | 1,238,900 | 49.65 | 51.15 | 49.65 | 50.40 | 00:00:00 | | 2004-09-23 | 986,200 | 50.50 | 50.60 | 49.75 | 50.10 | 00:00:00 | | 2004-09-24 | 442,900 | 50.10 | 50.60 | 49.82 | 50.55 | 00:00:00 | | 2004-09-27 | 237,000 | 50.75 | 50.75 | 49.93 | 50.25 | 00:00:00 | | 2004-09-28 | 336,900 | 50.15 | 50.60 | 49.90 | 50.25 | 00:00:00 | | 2004-09-29 | 406,200 | 50.25 | 51.50 | 50.25 | 51.50 | 00:00:00 | | 2004-09-30 | 697,200 | 51.60 | 52.15 | 50.40 | 50.45 | 00:00:00 | | 2004-10-01 | 443,800 | 50.90 | 52.40 | 50.90 | 51.95 | 00:00:00 | | 2004-10-04 | 437,400 | 52.20 | 52.90 | 52.00 | 52.10 | 00:00:00 | | 2004-10-05 | 393,000 | 52.05 | 52.50 | 51.90 | 52.20 | 00:00:00 | | 2004-10-06 | 321,800 | 52.20 | 52.70 | 51.85 | 52.70 | 00:00:00 | | 2004-10-07 | 314,000 | 52.65 | 52.85 | 51.95 | 51.95 | 00:00:00 | | 2004-10-08 | 472,500 | 51.70 | 52.65 | 51.70 | 52.45 | 00:00:00 | | 2004-10-11 | 236,300 | 52.55 | 52.60 | 52.00 | 52.10 | 00:00:00 | | 2004-10-12 | 197,700 | 52.20 | 52.25 | 51.40 | 51.95 | 00:00:00 | | 2004-10-13 | 264,400 | 52.75 | 52.75 | 51.75 | 52.00 | 00:00:00 | | 2004-10-14 | 243,000 | 52.05 | 52.30 | 51.80 | 52.10 | 00:00:00 | | 2004-10-15 | 506,000 | 51.45 | 52.30 | 51.25 | 52.05 | 00:00:00 | | 2004-10-18 | 207,500 | 52.00 | 52.20 | 51.35 | 51.70 | 00:00:00 | | 2004-10-19 | 324,500 | 52.00 | 52.55 | 51.90 | 52.00 | 00:00:00 | | 2004-10-20 | 637,800 | 51.10 | 51.60 | 50.80 | 51.05 | 00:00:00 | | 2004-10-21 | 345,200 | 51.50 | 52.00 | 51.20 | 51.90 | 00:00:00 | | 2004-10-22 | 213,500 | 51.90 | 52.55 | 51.70 | 52.15 | 00:00:00 | | 2004-10-25 | 241,200 | 51.10 | 51.80 | 50.80 | 50.85 | 00:00:00 | | 2004-10-26 | 263,100 | 51.25 | 51.85 | 50.75 | 51.10 | 00:00:00 | | 2004-10-27 | 248,900 | 51.40 | 52.25 | 51.10 | 52.10 | 00:00:00 | | 2004-10-28 | 218,100 | 52.25 | 52.60 | 52.10 | 52.35 | 00:00:00 | | 2004-10-29 | 313,800 | 52.10 | 53.00 | 52.10 | 52.20 | 00:00:00 | | 2004-11-01 | 133,000 | 52.00 | 53.00 | 52.00 | 52.85 | 00:00:00 | | 2004-11-02 | 179,400 | 52.80 | 53.35 | 52.80 | 53.35 | 00:00:00 | | 2004-11-03 | 248,200 | 53.00 | 53.80 | 52.95 | 53.20 | 00:00:00 | | 2004-11-04 | 524,600 | 52.50 | 53.20 | 51.90 | 52.05 | 00:00:00 | | 2004-11-05 | 753,900 | 52.25 | 52.75 | 51.25 | 51.45 | 00:00:00 | | 2004-11-08 | 270,600 | 51.20 | 51.80 | 51.00 | 51.60 | 00:00:00 | | 2004-11-09 | 384,700 | 51.55 | 51.85 | 51.20 | 51.50 | 00:00:00 | | 2004-11-10 | 161,200 | 51.60 | 51.75 | 51.35 | 51.50 | 00:00:00 | | 2004-11-11 | 144,000 | 51.30 | 52.05 | 51.30 | 51.75 | 00:00:00 | | 2004-11-12 | 320,100 | 51.90 | 52.20 | 51.65 | 51.80 | 00:00:00 | | 2004-11-15 | 349,600 | 51.85 | 52.05 | 51.00 | 51.20 | 00:00:00 | | 2004-11-16 | 366,200 | 50.85 | 51.20 | 50.45 | 50.75 | 00:00:00 | | 2004-11-17 | 489,100 | 51.00 | 51.95 | 50.65 | 51.70 | 00:00:00 | | 2004-11-18 | 267,900 | 51.35 | 51.70 | 51.20 | 51.50 | 00:00:00 | | 2004-11-19 | 261,200 | 51.85 | 52.25 | 51.50 | 51.75 | 00:00:00 | | 2004-11-22 | 206,600 | 51.35 | 51.65 | 51.10 | 51.45 | 00:00:00 | | 2004-11-23 | 219,800 | 51.90 | 51.95 | 51.45 | 51.60 | 00:00:00 | | 2004-11-24 | 550,900 | 51.85 | 51.90 | 50.50 | 50.60 | 00:00:00 | | 2004-11-25 | 540,300 | 50.85 | 51.65 | 50.65 | 51.30 | 00:00:00 | | 2004-11-26 | 175,300 | 51.20 | 51.40 | 50.95 | 51.05 | 00:00:00 | | 2004-11-29 | 340,900 | 51.20 | 51.90 | 51.20 | 51.40 | 00:00:00 | | 2004-11-30 | 391,400 | 51.90 | 52.05 | 51.30 | 51.75 | 00:00:00 | | 2004-12-01 | 999,900 | 52.55 | 53.25 | 52.45 | 52.60 | 00:00:00 | | 2004-12-02 | 413,700 | 52.90 | 54.00 | 52.80 | 53.90 | 00:00:00 | | 2004-12-03 | 435,200 | 54.00 | 54.20 | 53.85 | 54.00 | 00:00:00 | | 2004-12-06 | 248,200 | 53.55 | 53.85 | 53.15 | 53.40 | 00:00:00 | | 2004-12-07 | 354,600 | 53.40 | 53.85 | 53.20 | 53.80 | 00:00:00 | | 2004-12-08 | 252,200 | 53.60 | 53.60 | 53.20 | 53.45 | 00:00:00 | | 2004-12-09 | 507,200 | 53.15 | 53.40 | 52.35 | 52.70 | 00:00:00 | | 2004-12-10 | 270,400 | 53.00 | 53.40 | 52.70 | 52.90 | 00:00:00 | | 2004-12-13 | 292,500 | 53.00 | 53.65 | 53.00 | 53.20 | 00:00:00 | | 2004-12-14 | 452,600 | 53.55 | 53.60 | 52.70 | 52.95 | 00:00:00 | | 2004-12-15 | 374,500 | 53.40 | 53.70 | 53.00 | 53.20 | 00:00:00 | | 2004-12-16 | 374,600 | 53.40 | 53.55 | 53.00 | 53.15 | 00:00:00 | | 2004-12-17 | 548,800 | 53.00 | 53.85 | 53.00 | 53.60 | 00:00:00 | | 2004-12-20 | 423,400 | 53.70 | 54.65 | 53.20 | 54.45 | 00:00:00 | | 2004-12-21 | 391,800 | 54.30 | 54.55 | 54.00 | 54.20 | 00:00:00 | | 2004-12-22 | 364,700 | 54.30 | 55.05 | 54.20 | 54.80 | 00:00:00 | | 2004-12-23 | 119,800 | 54.50 | 54.80 | 54.35 | 54.80 | 00:00:00 | | 2004-12-24 | 36,900 | 54.80 | 54.80 | 54.30 | 54.50 | 00:00:00 | | 2004-12-27 | 198,800 | 54.55 | 54.95 | 54.20 | 54.90 | 00:00:00 | | 2004-12-28 | 147,400 | 54.90 | 55.20 | 54.60 | 55.10 | 00:00:00 | | 2004-12-29 | 122,800 | 55.20 | 55.40 | 55.00 | 55.15 | 00:00:00 | | 2004-12-30 | 54,600 | 55.45 | 55.45 | 54.95 | 55.05 | 00:00:00 | | 2004-12-31 | 94,000 | 54.60 | 54.95 | 54.50 | 54.95 | 00:00:00 | | 2005-01-03 | 143,400 | 55.20 | 55.80 | 54.95 | 55.40 | 00:00:00 | | 2005-01-04 | 269,600 | 55.40 | 56.15 | 55.30 | 56.10 | 00:00:00 | | 2005-01-05 | 259,700 | 55.35 | 56.10 | 55.35 | 55.80 | 00:00:00 | | 2005-01-06 | 447,700 | 55.95 | 56.20 | 55.60 | 56.15 | 00:00:00 | | 2005-01-07 | 367,300 | 56.05 | 56.65 | 55.65 | 55.95 | 00:00:00 | | 2005-01-10 | 523,500 | 56.10 | 56.30 | 55.30 | 55.85 | 00:00:00 | | 2005-01-11 | 334,100 | 56.30 | 56.30 | 55.25 | 55.70 | 00:00:00 | | 2005-01-12 | 579,500 | 55.80 | 55.85 | 54.60 | 55.15 | 00:00:00 | | 2005-01-13 | 298,300 | 55.25 | 55.70 | 55.10 | 55.70 | 00:00:00 | | 2005-01-14 | 354,600 | 55.50 | 55.70 | 55.50 | 55.55 | 00:00:00 | | 2005-01-17 | 143,300 | 55.90 | 56.35 | 55.50 | 56.25 | 00:00:00 | | 2005-01-18 | 210,500 | 56.15 | 56.25 | 55.75 | 55.95 | 00:00:00 | | 2005-01-19 | 321,400 | 55.85 | 56.10 | 55.05 | 55.25 | 00:00:00 | | 2005-01-20 | 198,800 | 54.85 | 55.30 | 54.70 | 55.30 | 00:00:00 | | 2005-01-21 | 131,000 | 55.05 | 55.25 | 54.85 | 55.15 | 00:00:00 | | 2005-01-24 | 224,200 | 54.85 | 55.25 | 54.65 | 55.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
