|
 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 | | 2003-03-24 | 330,000 | 27.00 | 27.10 | 25.55 | 25.90 | 00:00:00 | | 2003-03-25 | 410,300 | 25.42 | 26.70 | 24.64 | 26.38 | 00:00:00 | | 2003-03-26 | 126,100 | 26.13 | 27.20 | 25.62 | 26.59 | 00:00:00 | | 2003-03-27 | 170,300 | 25.92 | 26.49 | 25.45 | 25.51 | 00:00:00 | | 2003-03-28 | 241,100 | 25.41 | 26.00 | 24.91 | 25.71 | 00:00:00 | | 2003-03-31 | 361,100 | 24.60 | 25.00 | 24.01 | 24.26 | 00:00:00 | | 2003-04-01 | 353,600 | 24.43 | 24.74 | 23.80 | 24.16 | 00:00:00 | | 2003-04-02 | 553,100 | 24.90 | 26.33 | 24.90 | 26.08 | 00:00:00 | | 2003-04-03 | 359,500 | 26.20 | 26.78 | 25.70 | 26.43 | 00:00:00 | | 2003-04-04 | 333,500 | 26.55 | 26.65 | 25.52 | 26.57 | 00:00:00 | | 2003-04-07 | 841,400 | 27.51 | 28.90 | 27.44 | 27.91 | 00:00:00 | | 2003-04-08 | 900,700 | 27.91 | 27.99 | 26.74 | 27.86 | 00:00:00 | | 2003-04-09 | 579,200 | 27.20 | 27.95 | 26.70 | 27.20 | 00:00:00 | | 2003-04-10 | 783,700 | 26.60 | 27.50 | 26.10 | 26.51 | 00:00:00 | | 2003-04-11 | 549,100 | 26.73 | 27.48 | 26.50 | 26.92 | 00:00:00 | | 2003-04-14 | 421,500 | 26.80 | 27.85 | 26.51 | 27.79 | 00:00:00 | | 2003-04-15 | 711,000 | 28.28 | 29.00 | 27.80 | 28.41 | 00:00:00 | | 2003-04-16 | 567,900 | 29.00 | 29.96 | 28.65 | 28.88 | 00:00:00 | | 2003-04-17 | 293,500 | 28.45 | 29.49 | 28.05 | 28.78 | 00:00:00 | | 2003-04-18 | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 00:00:00 | | 2003-04-21 | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 00:00:00 | | 2003-04-22 | 245,900 | 29.10 | 29.12 | 28.60 | 28.91 | 00:00:00 | | 2003-04-23 | 774,800 | 29.90 | 30.56 | 29.75 | 30.50 | 00:00:00 | | 2003-04-24 | 425,600 | 30.40 | 30.40 | 28.78 | 29.01 | 00:00:00 | | 2003-04-25 | 402,900 | 29.25 | 29.67 | 28.54 | 28.63 | 00:00:00 | | 2003-04-28 | 298,800 | 28.83 | 30.47 | 28.52 | 30.25 | 00:00:00 | | 2003-04-29 | 509,600 | 30.47 | 30.54 | 29.90 | 29.94 | 00:00:00 | | 2003-04-30 | 467,800 | 29.99 | 30.20 | 29.52 | 29.69 | 00:00:00 | | 2003-05-01 | 0 | 29.69 | 29.69 | 29.69 | 29.69 | 00:00:00 | | 2003-05-02 | 397,100 | 29.59 | 29.99 | 28.82 | 29.25 | 00:00:00 | | 2003-05-05 | 310,800 | 29.65 | 30.80 | 29.65 | 30.02 | 00:00:00 | | 2003-05-06 | 628,900 | 30.95 | 32.00 | 30.35 | 32.00 | 00:00:00 | | 2003-05-07 | 719,500 | 32.50 | 33.00 | 31.94 | 32.10 | 00:00:00 | | 2003-05-08 | 685,900 | 31.95 | 32.50 | 30.65 | 31.00 | 00:00:00 | | 2003-05-09 | 419,500 | 31.11 | 31.37 | 29.91 | 30.95 | 00:00:00 | | 2003-05-12 | 412,500 | 31.01 | 31.50 | 30.52 | 30.94 | 00:00:00 | | 2003-05-13 | 350,900 | 31.00 | 31.25 | 30.65 | 31.15 | 00:00:00 | | 2003-05-14 | 582,900 | 31.13 | 32.56 | 31.02 | 31.97 | 00:00:00 | | 2003-05-15 | 307,600 | 31.77 | 32.76 | 31.52 | 31.93 | 00:00:00 | | 2003-05-16 | 442,600 | 32.15 | 33.59 | 32.15 | 32.40 | 00:00:00 | | 2003-05-19 | 867,500 | 32.40 | 32.40 | 30.81 | 30.90 | 00:00:00 | | 2003-05-20 | 394,400 | 30.69 | 31.05 | 30.26 | 30.72 | 00:00:00 | | 2003-05-21 | 1,389,400 | 30.70 | 30.72 | 29.80 | 30.30 | 00:00:00 | | 2003-05-22 | 547,600 | 30.30 | 31.20 | 30.15 | 31.03 | 00:00:00 | | 2003-05-23 | 360,300 | 31.30 | 31.76 | 30.80 | 31.18 | 00:00:00 | | 2003-05-26 | 237,500 | 31.05 | 31.80 | 31.00 | 31.32 | 00:00:00 | | 2003-05-27 | 410,900 | 30.53 | 30.53 | 29.14 | 30.35 | 00:00:00 | | 2003-05-28 | 603,700 | 30.87 | 31.82 | 30.80 | 31.43 | 00:00:00 | | 2003-05-29 | 280,200 | 31.38 | 32.55 | 31.33 | 32.17 | 00:00:00 | | 2003-05-30 | 888,900 | 31.49 | 33.20 | 31.49 | 33.20 | 00:00:00 | | 2003-06-02 | 381,800 | 34.00 | 34.19 | 33.31 | 33.92 | 00:00:00 | | 2003-06-03 | 345,800 | 33.43 | 33.68 | 32.80 | 33.45 | 00:00:00 | | 2003-06-04 | 637,300 | 33.45 | 34.52 | 33.31 | 34.46 | 00:00:00 | | 2003-06-05 | 325,700 | 34.50 | 34.72 | 33.65 | 34.04 | 00:00:00 | | 2003-06-06 | 356,100 | 33.72 | 35.00 | 33.72 | 35.00 | 00:00:00 | | 2003-06-09 | 180,900 | 34.75 | 35.00 | 34.35 | 34.83 | 00:00:00 | | 2003-06-10 | 209,800 | 34.80 | 34.90 | 34.37 | 34.76 | 00:00:00 | | 2003-06-11 | 449,200 | 34.76 | 35.12 | 34.50 | 34.57 | 00:00:00 | | 2003-06-12 | 485,500 | 35.13 | 36.48 | 34.73 | 35.82 | 00:00:00 | | 2003-06-13 | 403,500 | 35.28 | 35.49 | 34.61 | 34.95 | 00:00:00 | | 2003-06-16 | 243,000 | 34.89 | 35.80 | 34.31 | 35.78 | 00:00:00 | | 2003-06-17 | 571,800 | 36.47 | 36.48 | 35.52 | 35.85 | 00:00:00 | | 2003-06-18 | 574,600 | 35.85 | 36.78 | 35.55 | 35.79 | 00:00:00 | | 2003-06-19 | 820,800 | 35.97 | 36.10 | 35.13 | 35.42 | 00:00:00 | | 2003-06-20 | 761,500 | 34.95 | 36.48 | 34.81 | 35.97 | 00:00:00 | | 2003-06-23 | 471,900 | 35.86 | 35.86 | 34.41 | 34.54 | 00:00:00 | | 2003-06-24 | 776,100 | 34.69 | 35.45 | 34.50 | 35.03 | 00:00:00 | | 2003-06-25 | 671,400 | 35.20 | 35.80 | 34.72 | 35.21 | 00:00:00 | | 2003-06-26 | 420,400 | 35.14 | 36.29 | 34.00 | 35.70 | 00:00:00 | | 2003-06-27 | 649,300 | 35.27 | 36.48 | 35.27 | 35.86 | 00:00:00 | | 2003-06-30 | 695,700 | 35.86 | 36.61 | 35.22 | 35.87 | 00:00:00 | | 2003-07-01 | 499,300 | 36.15 | 36.15 | 34.43 | 35.15 | 00:00:00 | | 2003-07-02 | 324,300 | 35.70 | 36.70 | 35.30 | 36.40 | 00:00:00 | | 2003-07-03 | 371,300 | 36.95 | 37.00 | 36.15 | 36.65 | 00:00:00 | | 2003-07-04 | 147,800 | 36.29 | 36.89 | 36.25 | 36.46 | 00:00:00 | | 2003-07-07 | 821,000 | 37.01 | 38.85 | 37.01 | 38.75 | 00:00:00 | | 2003-07-08 | 378,100 | 38.48 | 39.49 | 38.35 | 39.25 | 00:00:00 | | 2003-07-09 | 535,500 | 39.03 | 39.40 | 38.60 | 38.72 | 00:00:00 | | 2003-07-10 | 350,400 | 38.52 | 38.84 | 37.05 | 37.26 | 00:00:00 | | 2003-07-11 | 341,200 | 37.44 | 38.74 | 37.12 | 38.46 | 00:00:00 | | 2003-07-14 | 336,100 | 38.50 | 39.50 | 38.30 | 39.50 | 00:00:00 | | 2003-07-15 | 1,183,500 | 39.50 | 42.08 | 39.15 | 41.27 | 00:00:00 | | 2003-07-16 | 751,300 | 40.72 | 41.19 | 40.10 | 40.71 | 00:00:00 | | 2003-07-17 | 249,900 | 40.65 | 40.65 | 39.61 | 39.84 | 00:00:00 | | 2003-07-18 | 267,800 | 40.10 | 40.69 | 39.98 | 40.37 | 00:00:00 | | 2003-07-21 | 301,400 | 40.54 | 40.80 | 38.76 | 39.11 | 00:00:00 | | 2003-07-22 | 626,000 | 39.08 | 40.75 | 39.08 | 40.70 | 00:00:00 | | 2003-07-23 | 516,800 | 40.60 | 41.90 | 40.50 | 41.25 | 00:00:00 | | 2003-07-24 | 430,800 | 40.93 | 41.80 | 40.30 | 41.67 | 00:00:00 | | 2003-07-25 | 258,900 | 41.90 | 41.90 | 40.30 | 40.80 | 00:00:00 | | 2003-07-28 | 331,400 | 40.94 | 42.20 | 40.94 | 41.71 | 00:00:00 | | 2003-07-29 | 637,500 | 41.54 | 42.34 | 40.90 | 41.02 | 00:00:00 | | 2003-07-30 | 469,600 | 41.44 | 42.44 | 41.02 | 42.31 | 00:00:00 | | 2003-07-31 | 424,000 | 42.20 | 42.59 | 41.80 | 42.42 | 00:00:00 | | 2003-08-01 | 322,400 | 42.12 | 42.70 | 42.05 | 42.39 | 00:00:00 | | 2003-08-04 | 1,004,700 | 41.52 | 44.68 | 41.52 | 43.93 | 00:00:00 | | 2003-08-05 | 671,600 | 44.22 | 44.60 | 43.85 | 44.16 | 00:00:00 | | 2003-08-06 | 400,700 | 43.37 | 43.45 | 42.14 | 42.40 | 00:00:00 | | 2003-08-07 | 485,600 | 43.12 | 43.12 | 40.26 | 41.86 | 00:00:00 | | 2003-08-08 | 401,100 | 41.70 | 41.98 | 41.00 | 41.23 | 00:00:00 | | 2003-08-11 | 317,500 | 41.66 | 42.98 | 41.35 | 42.46 | 00:00:00 | | 2003-08-12 | 410,700 | 42.37 | 43.54 | 42.37 | 42.96 | 00:00:00 | | 2003-08-13 | 386,900 | 42.90 | 43.78 | 42.35 | 42.49 | 00:00:00 | | 2003-08-14 | 567,800 | 43.75 | 43.80 | 41.82 | 43.15 | 00:00:00 | | 2003-08-15 | 167,700 | 43.36 | 43.55 | 42.81 | 43.24 | 00:00:00 | | 2003-08-18 | 327,100 | 43.84 | 43.84 | 42.40 | 42.60 | 00:00:00 | | 2003-08-19 | 365,600 | 43.10 | 43.49 | 42.82 | 43.08 | 00:00:00 | | 2003-08-20 | 297,100 | 42.80 | 43.34 | 42.66 | 42.80 | 00:00:00 | | 2003-08-21 | 313,500 | 42.95 | 43.85 | 42.94 | 43.49 | 00:00:00 | | 2003-08-22 | 206,300 | 43.56 | 43.89 | 43.03 | 43.13 | 00:00:00 | | 2003-08-25 | 131,400 | 42.65 | 42.98 | 42.10 | 42.15 | 00:00:00 | | 2003-08-26 | 669,500 | 41.98 | 42.35 | 40.57 | 40.95 | 00:00:00 | | 2003-08-27 | 315,100 | 40.40 | 41.40 | 40.40 | 40.98 | 00:00:00 | | 2003-08-28 | 323,700 | 40.41 | 41.99 | 40.41 | 40.68 | 00:00:00 | | 2003-08-29 | 411,100 | 40.82 | 41.80 | 40.57 | 40.92 | 00:00:00 | | 2003-09-01 | 255,100 | 41.61 | 41.94 | 41.33 | 41.55 | 00:00:00 | | 2003-09-02 | 197,800 | 41.51 | 42.48 | 41.40 | 42.05 | 00:00:00 | | 2003-09-03 | 615,100 | 42.05 | 43.39 | 42.05 | 43.16 | 00:00:00 | | 2003-09-04 | 600,700 | 42.75 | 44.50 | 42.60 | 43.43 | 00:00:00 | | 2003-09-05 | 396,600 | 43.78 | 44.45 | 43.00 | 43.75 | 00:00:00 | | 2003-09-08 | 352,700 | 43.38 | 44.62 | 43.25 | 44.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
