Historical Stock Prices

(ETF)
AGF 
$11.3701
*  
unch
unch
Get AGF Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading AGF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 11.3701 11.3701 11.3701 11.3701 00
07/30/2015 11.3701 11.3701 11.3701 11.3701 700
07/29/2015 11.53 11.61 11.15 11.15 2,832
07/28/2015 11.81 11.81 11.81 11.81 300
07/27/2015 12.285 12.285 12.285 12.285 00
07/24/2015 12.285 12.285 12.285 12.285 00
07/23/2015 12.05 12.285 12.01 12.285 550
07/22/2015 12.07 12.1 12.04 12.04 1,834
07/21/2015 12.13 12.13 12.13 12.13 187
07/20/2015 12.49 12.49 12.49 12.49 00
07/17/2015 12.49 12.49 12.49 12.49 00
07/16/2015 12.49 12.49 12.49 12.49 00
07/15/2015 12.55 12.58 12.49 12.49 1,401
07/14/2015 12.88 12.88 12.88 12.88 500
07/13/2015 12.9 12.9 12.9 12.9 320
07/10/2015 12.6 12.6 12.6 12.6 00
07/09/2015 12.6 12.6 12.6 12.6 00
07/08/2015 12.03 12.61 12.03 12.6 1,938
07/07/2015 10.26 13.78 9.28 12.43 3,410
07/06/2015 9.18 9.18 9.18 9.18 00
07/02/2015 9.18 9.18 9.18 9.18 250
07/01/2015 12.62 12.62 12.61 12.61 457
06/30/2015 11.86 11.86 11.86 11.86 00
06/29/2015 11.86 11.86 11.86 11.86 00
06/26/2015 11.86 11.86 11.86 11.86 00
06/25/2015 11.86 11.86 11.86 11.86 00
06/24/2015 11.86 11.86 11.86 11.86 00
06/23/2015 11.67 11.86 11.67 11.86 660
06/22/2015 11.5201 11.67 11.5201 11.67 500
06/19/2015 11.41 11.41 11.41 11.41 00
06/18/2015 11.417 11.417 11.36 11.41 1,175
06/17/2015 11.46 11.88 11.46 11.88 683
06/16/2015 11.93 11.93 11.89 11.89 1,000
06/15/2015 12.91 12.91 12.91 12.91 388
06/12/2015 12.49 12.49 12.49 12.49 00
06/11/2015 12.49 12.49 12.49 12.49 00
06/10/2015 12.49 12.49 12.49 12.49 00
06/09/2015 12.043 13.32 12.043 12.49 1,681
06/08/2015 11.83 12.35 11.83 12.35 440
06/05/2015 11.52 11.52 11.52 11.52 276
06/04/2015 11.78 11.78 11.78 11.78 1,000
06/03/2015 11.55 11.55 11.55 11.55 00
06/02/2015 11.55 11.55 11.55 11.55 00
06/01/2015 11.56 11.56 11.55 11.55 279
05/29/2015 11.5575 11.5575 11.5575 11.5575 00
05/28/2015 11.48 11.704 11.47 11.5575 1,750
05/27/2015 12.2 12.2 12.2 12.2 00
05/26/2015 12.2 12.2 12.2 12.2 00
05/22/2015 12.2 12.2 12.2 12.2 00
05/21/2015 12.2 12.2 12.2 12.2 00
05/20/2015 12.2 12.2 12.2 12.2 00
05/19/2015 12.2 12.2 12.2 12.2 00
05/18/2015 12.39 12.39 12.11 12.2 4,560
05/15/2015 12.44 12.44 12.44 12.44 00
05/14/2015 12.43 12.81 12.43 12.44 5,260
05/13/2015 11.82 11.82 11.82 11.82 200
05/12/2015 12.41 12.41 12.41 12.41 833
05/11/2015 12.01 12.01 12.01 12.01 100
05/08/2015 11.77 11.77 11.77 11.77 00
05/07/2015 11.77 11.77 11.77 11.77 00
05/06/2015 11.77 11.77 11.77 11.77 00
05/05/2015 12.1 12.1 11.77 11.77 1,351
05/04/2015 12.1 12.1 12.1 12.1 00
05/01/2015 12.12 12.14 12.1 12.1 1,410
04/30/2015 12.1 12.1 12.1 12.1 100
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?