|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-11 | 259,200 | 68.35 | 68.60 | 68.10 | 68.35 | 00:00:00 | | 2005-07-12 | 215,400 | 68.65 | 68.65 | 67.85 | 68.20 | 00:00:00 | | 2005-07-13 | 312,500 | 68.40 | 68.40 | 67.80 | 68.40 | 00:00:00 | | 2005-07-14 | 364,900 | 68.40 | 68.60 | 68.00 | 68.40 | 00:00:00 | | 2005-07-15 | 204,800 | 68.65 | 68.65 | 68.05 | 68.40 | 00:00:00 | | 2005-07-18 | 243,000 | 68.35 | 68.75 | 67.95 | 68.65 | 00:00:00 | | 2005-07-19 | 376,800 | 68.70 | 69.40 | 68.45 | 69.30 | 00:00:00 | | 2005-07-20 | 395,900 | 69.40 | 70.00 | 69.00 | 69.90 | 00:00:00 | | 2005-07-21 | 233,100 | 70.10 | 70.55 | 69.65 | 69.75 | 00:00:00 | | 2005-07-22 | 372,700 | 69.90 | 69.90 | 68.60 | 69.00 | 00:00:00 | | 2005-07-25 | 210,400 | 69.30 | 69.30 | 68.60 | 68.95 | 00:00:00 | | 2005-07-26 | 246,600 | 68.90 | 69.10 | 68.45 | 68.45 | 00:00:00 | | 2005-07-27 | 284,700 | 69.40 | 69.50 | 68.60 | 69.40 | 00:00:00 | | 2005-07-28 | 300,700 | 69.50 | 70.10 | 69.10 | 69.85 | 00:00:00 | | 2005-07-29 | 229,300 | 70.10 | 70.45 | 69.30 | 69.45 | 00:00:00 | | 2005-08-01 | 96,200 | 69.50 | 69.85 | 69.30 | 69.55 | 00:00:00 | | 2005-08-02 | 162,500 | 69.55 | 70.10 | 69.45 | 70.00 | 00:00:00 | | 2005-08-03 | 254,000 | 70.00 | 70.25 | 69.55 | 70.15 | 00:00:00 | | 2005-08-04 | 269,300 | 70.00 | 70.80 | 70.00 | 70.45 | 00:00:00 | | 2005-08-05 | 520,100 | 70.30 | 70.65 | 69.90 | 69.90 | 00:00:00 | | 2005-08-08 | 246,400 | 70.25 | 70.60 | 69.60 | 69.60 | 00:00:00 | | 2005-08-09 | 177,900 | 69.60 | 70.60 | 69.60 | 70.40 | 00:00:00 | | 2005-08-10 | 311,900 | 70.55 | 71.75 | 70.50 | 71.60 | 00:00:00 | | 2005-08-11 | 239,100 | 71.60 | 72.30 | 70.55 | 72.05 | 00:00:00 | | 2005-08-12 | 207,000 | 72.05 | 72.45 | 71.00 | 71.45 | 00:00:00 | | 2005-08-15 | 103,400 | 71.50 | 71.65 | 70.95 | 71.35 | 00:00:00 | | 2005-08-16 | 249,400 | 71.45 | 72.20 | 71.40 | 71.65 | 00:00:00 | | 2005-08-17 | 271,100 | 71.95 | 71.95 | 70.75 | 71.20 | 00:00:00 | | 2005-08-18 | 164,800 | 71.15 | 71.20 | 70.50 | 71.00 | 00:00:00 | | 2005-08-19 | 145,400 | 71.00 | 71.25 | 70.65 | 71.10 | 00:00:00 | | 2005-08-22 | 103,600 | 71.35 | 71.50 | 71.10 | 71.10 | 00:00:00 | | 2005-08-23 | 129,900 | 71.00 | 71.10 | 70.25 | 70.50 | 00:00:00 | | 2005-08-24 | 334,800 | 70.20 | 71.45 | 69.90 | 71.20 | 00:00:00 | | 2005-08-25 | 201,700 | 70.65 | 70.90 | 70.20 | 70.60 | 00:00:00 | | 2005-08-26 | 249,100 | 70.50 | 70.65 | 70.00 | 70.10 | 00:00:00 | | 2005-08-29 | 165,100 | 70.00 | 70.45 | 69.35 | 69.60 | 00:00:00 | | 2005-08-30 | 303,200 | 70.10 | 71.10 | 69.70 | 70.50 | 00:00:00 | | 2005-08-31 | 199,600 | 70.35 | 71.10 | 70.35 | 70.65 | 00:00:00 | | 2005-09-01 | 281,900 | 70.75 | 71.15 | 69.75 | 70.10 | 00:00:00 | | 2005-09-02 | 555,600 | 70.25 | 70.70 | 68.90 | 69.40 | 00:00:00 | | 2005-09-05 | 131,400 | 69.30 | 70.10 | 69.30 | 69.95 | 00:00:00 | | 2005-09-06 | 149,800 | 69.75 | 70.75 | 69.75 | 70.25 | 00:00:00 | | 2005-09-07 | 183,800 | 70.20 | 70.90 | 70.20 | 70.75 | 00:00:00 | | 2005-09-08 | 298,400 | 70.90 | 71.15 | 70.55 | 70.85 | 00:00:00 | | 2005-09-09 | 116,500 | 70.75 | 71.10 | 70.75 | 70.95 | 00:00:00 | | 2005-09-12 | 967,200 | 72.40 | 74.55 | 71.55 | 72.20 | 00:00:00 | | 2005-09-13 | 394,600 | 72.40 | 72.90 | 71.95 | 72.45 | 00:00:00 | | 2005-09-14 | 315,300 | 73.05 | 73.95 | 72.95 | 73.20 | 00:00:00 | | 2005-09-15 | 722,200 | 73.30 | 76.15 | 73.30 | 75.70 | 00:00:00 | | 2005-09-16 | 674,500 | 75.70 | 78.00 | 75.45 | 77.15 | 00:00:00 | | 2005-09-19 | 343,200 | 76.85 | 77.10 | 76.30 | 77.10 | 00:00:00 | | 2005-09-20 | 627,700 | 77.25 | 78.95 | 77.00 | 78.55 | 00:00:00 | | 2005-09-21 | 654,700 | 78.25 | 78.50 | 76.05 | 76.70 | 00:00:00 | | 2005-09-22 | 366,500 | 76.30 | 76.65 | 75.50 | 76.30 | 00:00:00 | | 2005-09-23 | 387,400 | 76.30 | 76.75 | 76.00 | 76.50 | 00:00:00 | | 2005-09-26 | 546,600 | 77.20 | 78.95 | 76.85 | 78.70 | 00:00:00 | | 2005-09-27 | 298,800 | 78.70 | 79.05 | 77.80 | 78.95 | 00:00:00 | | 2005-09-28 | 472,100 | 79.25 | 79.65 | 78.95 | 79.05 | 00:00:00 | | 2005-09-29 | 191,600 | 79.00 | 79.45 | 78.70 | 78.95 | 00:00:00 | | 2005-09-30 | 241,500 | 79.65 | 79.80 | 79.00 | 79.60 | 00:00:00 | | 2005-10-03 | 153,100 | 79.90 | 80.00 | 79.40 | 79.75 | 00:00:00 | | 2005-10-04 | 232,600 | 79.85 | 79.85 | 79.25 | 79.75 | 00:00:00 | | 2005-10-05 | 351,100 | 79.75 | 79.75 | 78.55 | 79.00 | 00:00:00 | | 2005-10-06 | 593,500 | 78.70 | 78.70 | 77.30 | 78.00 | 00:00:00 | | 2005-10-07 | 365,100 | 78.00 | 78.00 | 76.75 | 77.00 | 00:00:00 | | 2005-10-10 | 360,200 | 77.00 | 78.40 | 76.95 | 77.70 | 00:00:00 | | 2005-10-11 | 236,300 | 77.80 | 78.70 | 77.80 | 78.15 | 00:00:00 | | 2005-10-12 | 229,100 | 77.95 | 78.55 | 77.60 | 78.25 | 00:00:00 | | 2005-10-13 | 239,400 | 78.25 | 78.35 | 77.35 | 77.95 | 00:00:00 | | 2005-10-14 | 268,100 | 77.80 | 78.15 | 77.45 | 77.95 | 00:00:00 | | 2005-10-17 | 181,100 | 77.95 | 78.40 | 77.65 | 77.95 | 00:00:00 | | 2005-10-18 | 278,100 | 77.85 | 78.00 | 77.20 | 77.35 | 00:00:00 | | 2005-10-19 | 415,100 | 76.75 | 76.90 | 75.25 | 75.60 | 00:00:00 | | 2005-10-20 | 405,400 | 76.15 | 76.25 | 75.05 | 75.40 | 00:00:00 | | 2005-10-21 | 235,600 | 75.20 | 75.80 | 75.15 | 75.20 | 00:00:00 | | 2005-10-24 | 241,700 | 75.20 | 75.70 | 74.75 | 75.65 | 00:00:00 | | 2005-10-25 | 267,100 | 75.75 | 76.50 | 75.65 | 76.00 | 00:00:00 | | 2005-10-26 | 244,600 | 76.00 | 77.00 | 76.00 | 76.70 | 00:00:00 | | 2005-10-27 | 319,900 | 76.30 | 77.15 | 76.10 | 76.80 | 00:00:00 | | 2005-10-28 | 460,200 | 77.20 | 77.65 | 76.60 | 77.30 | 00:00:00 | | 2005-10-31 | 386,200 | 77.80 | 79.45 | 77.55 | 79.45 | 00:00:00 | | 2005-11-01 | 281,700 | 79.50 | 80.40 | 79.25 | 80.05 | 00:00:00 | | 2005-11-02 | 338,800 | 79.95 | 80.50 | 79.50 | 80.10 | 00:00:00 | | 2005-11-03 | 271,100 | 80.45 | 80.70 | 79.75 | 80.55 | 00:00:00 | | 2005-11-04 | 405,800 | 80.55 | 80.55 | 79.10 | 79.75 | 00:00:00 | | 2005-11-07 | 150,900 | 79.75 | 80.25 | 79.40 | 80.20 | 00:00:00 | | 2005-11-08 | 265,500 | 80.40 | 80.40 | 79.80 | 80.10 | 00:00:00 | | 2005-11-09 | 195,100 | 80.25 | 80.35 | 79.75 | 80.15 | 00:00:00 | | 2005-11-10 | 270,900 | 80.20 | 80.30 | 79.40 | 79.90 | 00:00:00 | | 2005-11-11 | 154,800 | 80.35 | 80.70 | 79.75 | 80.45 | 00:00:00 | | 2005-11-14 | 219,000 | 80.45 | 80.70 | 79.90 | 80.45 | 00:00:00 | | 2005-11-15 | 215,900 | 80.30 | 80.60 | 79.85 | 80.50 | 00:00:00 | | 2005-11-16 | 256,600 | 80.55 | 80.70 | 79.55 | 80.70 | 00:00:00 | | 2005-11-17 | 284,200 | 80.90 | 81.00 | 80.45 | 80.70 | 00:00:00 | | 2005-11-18 | 320,400 | 81.00 | 81.55 | 80.75 | 81.50 | 00:00:00 | | 2005-11-21 | 308,400 | 81.50 | 83.05 | 81.10 | 82.90 | 00:00:00 | | 2005-11-22 | 332,900 | 83.00 | 83.00 | 81.55 | 82.20 | 00:00:00 | | 2005-11-23 | 240,200 | 82.25 | 82.60 | 81.85 | 82.35 | 00:00:00 | | 2005-11-24 | 190,300 | 82.30 | 82.55 | 81.50 | 82.30 | 00:00:00 | | 2005-11-25 | 90,800 | 82.40 | 82.70 | 82.15 | 82.45 | 00:00:00 | | 2005-11-28 | 367,300 | 82.75 | 82.75 | 81.50 | 81.90 | 00:00:00 | | 2005-11-29 | 222,900 | 81.90 | 82.45 | 81.50 | 82.45 | 00:00:00 | | 2005-11-30 | 432,500 | 82.35 | 83.25 | 82.05 | 82.80 | 00:00:00 | | 2005-12-01 | 352,500 | 83.00 | 83.20 | 82.00 | 83.00 | 00:00:00 | | 2005-12-02 | 363,700 | 83.00 | 84.55 | 82.65 | 84.55 | 00:00:00 | | 2005-12-05 | 363,600 | 84.20 | 84.75 | 83.65 | 84.00 | 00:00:00 | | 2005-12-06 | 270,000 | 83.90 | 84.20 | 83.35 | 84.15 | 00:00:00 | | 2005-12-07 | 223,800 | 84.15 | 84.30 | 83.70 | 84.15 | 00:00:00 | | 2005-12-08 | 411,200 | 83.70 | 84.15 | 82.85 | 83.85 | 00:00:00 | | 2005-12-09 | 396,400 | 83.70 | 83.80 | 82.30 | 82.80 | 00:00:00 | | 2005-12-12 | 258,600 | 82.85 | 83.65 | 82.60 | 82.85 | 00:00:00 | | 2005-12-13 | 327,400 | 83.45 | 83.50 | 82.15 | 83.40 | 00:00:00 | | 2005-12-14 | 401,800 | 83.40 | 83.50 | 82.90 | 83.45 | 00:00:00 | | 2005-12-15 | 277,600 | 83.50 | 83.50 | 82.70 | 83.20 | 00:00:00 | | 2005-12-16 | 299,700 | 83.10 | 83.30 | 82.55 | 83.10 | 00:00:00 | | 2005-12-19 | 336,700 | 83.05 | 83.05 | 81.60 | 81.80 | 00:00:00 | | 2005-12-20 | 520,200 | 81.75 | 83.05 | 81.25 | 83.05 | 00:00:00 | | 2005-12-21 | 608,700 | 83.10 | 83.90 | 82.80 | 83.85 | 00:00:00 | | 2005-12-22 | 186,700 | 83.50 | 84.40 | 83.20 | 84.30 | 00:00:00 | | 2005-12-23 | 99,900 | 84.10 | 84.25 | 83.40 | 84.20 | 00:00:00 | | 2005-12-26 | 0 | 84.20 | 84.20 | 84.20 | 84.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
