S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Aegis Brands Inc (AEG)
Aegis Brands Inc (AEG) Historical

AEG Aegis Brands Inc

0.40

0.01 (2.56%)

May 03 2024 - Closed

Delayed by 15 minutes

AEG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.40	0.01	2.56%	0.40	0.40	0.40	41,500
May 02 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
May 01 2024	0.39	0.00	0.00%	0.39	0.39	0.39	10
Apr 30 2024	0.39	0.01	2.63%	0.38	0.40	0.38	34,000
Apr 29 2024	0.38	0.00	0.00%	0.385	0.385	0.38	10,115
Apr 26 2024	0.38	-0.01	-2.56%	0.39	0.40	0.38	71,409
Apr 25 2024	0.39	-0.01	-2.50%	0.39	0.39	0.39	1,075
Apr 24 2024	0.40	0.00	0.00%	0.40	0.40	0.40	17,500
Apr 23 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Apr 22 2024	0.40	0.00	0.00%	0.40	0.40	0.40	502
Apr 19 2024	0.40	0.00	0.00%	0.40	0.40	0.40	3,000
Apr 18 2024	0.40	0.02	5.26%	0.37	0.40	0.37	8,000
Apr 17 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 16 2024	0.38	0.00	0.00%	0.38	0.38	0.38	9,070
Apr 15 2024	0.38	0.01	2.70%	0.37	0.38	0.37	13,353
Apr 12 2024	0.37	0.01	2.78%	0.35	0.37	0.35	116,825
Apr 11 2024	0.36	0.04	12.50%	0.34	0.36	0.34	105,500
Apr 10 2024	0.32	-0.02	-5.88%	0.32	0.32	0.32	2,500
Apr 09 2024	0.34	0.00	0.00%	0.34	0.34	0.34	38
Apr 08 2024	0.34	-0.02	-5.56%	0.36	0.36	0.34	19,000
Apr 05 2024	0.36	0.00	0.00%	0.36	0.36	0.36	5,000
Apr 04 2024	0.36	0.05	16.13%	0.32	0.36	0.32	48,560
Apr 03 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Apr 02 2024	0.31	0.00	0.00%	0.31	0.31	0.31	3,000
Apr 01 2024	0.31	0.005	1.64%	0.31	0.31	0.31	1,320
Mar 28 2024	0.305	-0.005	-1.61%	0.305	0.305	0.305	1,500
Mar 27 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Mar 26 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Mar 25 2024	0.31	-0.005	-1.59%	0.315	0.315	0.31	21,000
Mar 22 2024	0.315	-0.005	-1.56%	0.32	0.32	0.315	2,500
Mar 21 2024	0.32	-0.04	-11.11%	0.34	0.34	0.32	3,500
Mar 20 2024	0.36	0.00	0.00%	0.36	0.36	0.36	2
Mar 19 2024	0.36	0.04	12.50%	0.32	0.36	0.32	74,500
Mar 18 2024	0.32	-0.04	-11.11%	0.36	0.36	0.31	71,020
Mar 15 2024	0.36	0.07	24.14%	0.32	0.365	0.30	66,864
Mar 14 2024	0.29	-0.05	-14.71%	0.31	0.31	0.29	1,000
Mar 13 2024	0.34	0.06	21.43%	0.31	0.34	0.31	1,000
Mar 12 2024	0.28	-0.04	-12.50%	0.28	0.335	0.28	8,025
Mar 11 2024	0.32	0.00	0.00%	0.32	0.35	0.28	38,000
Mar 08 2024	0.32	0.07	28.00%	0.27	0.32	0.27	75,535
Mar 07 2024	0.25	-0.05	-16.67%	0.27	0.27	0.25	45,000
Mar 06 2024	0.30	0.00	0.00%	0.27	0.30	0.27	1,500
Mar 05 2024	0.30	0.00	0.00%	0.30	0.30	0.30	50
Mar 04 2024	0.30	0.00	0.00%	0.265	0.30	0.265	3,300
Mar 01 2024	0.30	0.06	25.00%	0.255	0.30	0.25	43,510
Feb 29 2024	0.24	0.01	4.35%	0.24	0.24	0.24	500
Feb 28 2024	0.23	-0.01	-4.17%	0.24	0.24	0.23	566,911
Feb 27 2024	0.24	0.00	0.00%	0.24	0.24	0.24	0
Feb 26 2024	0.24	0.00	0.00%	0.24	0.24	0.24	3,500
Feb 23 2024	0.24	0.00	0.00%	0.25	0.25	0.24	7,070
Feb 22 2024	0.24	-0.01	-4.00%	0.24	0.24	0.24	7,500
Feb 21 2024	0.25	0.00	0.00%	0.25	0.25	0.235	74,000
Feb 20 2024	0.25	0.00	0.00%	0.25	0.25	0.25	2
Feb 16 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Feb 15 2024	0.25	0.00	0.00%	0.25	0.25	0.25	70,000
Feb 14 2024	0.25	0.01	4.17%	0.25	0.25	0.25	6,526
Feb 13 2024	0.24	-0.01	-4.00%	0.25	0.25	0.24	23,038
Feb 12 2024	0.25	-0.01	-3.85%	0.27	0.27	0.25	36,500
Feb 09 2024	0.26	-0.015	-5.45%	0.26	0.26	0.26	500
Feb 08 2024	0.275	0.005	1.85%	0.275	0.275	0.275	1
Feb 07 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Feb 06 2024	0.27	0.00	0.00%	0.27	0.27	0.27	0
Feb 05 2024	0.27	0.00	0.00%	0.25	0.29	0.25	34,500

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions