AGT Food and Ingredients Inc AGTF
TSX · Canada · Consumer Non-Durables
CAD 18.49-1.01 (-5.18%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18.49 | -5.18% | CAD 19.49 | CAD 19.49 | CAD 18.49 | 18.44K |
| 2026-09-30 | CAD 19.50 | +2.04% | CAD 19.11 | CAD 19.61 | CAD 19.11 | 32.40K |
| 2026-09-29 | CAD 19.11 | -0.57% | CAD 19.47 | CAD 19.97 | CAD 19.08 | 17.20K |
| 2026-09-28 | CAD 19.22 | -1.49% | CAD 19.29 | CAD 19.67 | CAD 19.22 | 17.80K |
| 2026-09-25 | CAD 19.51 | -0.36% | CAD 19.39 | CAD 19.64 | CAD 19.39 | 31.30K |
| 2026-09-24 | CAD 19.58 | -1.76% | CAD 20.00 | CAD 20.00 | CAD 19.39 | 53.30K |
| 2026-09-23 | CAD 19.93 | -2.78% | CAD 20.53 | CAD 20.53 | CAD 19.58 | 36.40K |
| 2026-09-22 | CAD 20.50 | +2.14% | CAD 20.33 | CAD 20.50 | CAD 20.03 | 70.30K |
| 2026-09-21 | CAD 20.07 | -1.08% | CAD 20.55 | CAD 20.55 | CAD 20.02 | 65.10K |
| 2026-09-18 | CAD 20.29 | -1.17% | CAD 20.53 | CAD 20.53 | CAD 20.18 | 76.30K |
| 2026-09-17 | CAD 20.53 | +1.33% | CAD 20.26 | CAD 20.82 | CAD 20.26 | 115.50K |
| 2026-09-16 | CAD 20.26 | +4.16% | CAD 19.43 | CAD 20.60 | CAD 19.43 | 166.00K |
| 2026-09-15 | CAD 19.45 | -0.51% | CAD 19.43 | CAD 19.50 | CAD 19.28 | 28.80K |
| 2026-09-14 | CAD 19.55 | -0.10% | CAD 19.51 | CAD 19.88 | CAD 19.25 | 31.20K |
| 2026-09-11 | CAD 19.57 | +0.67% | CAD 19.48 | CAD 19.67 | CAD 19.26 | 50.50K |
| 2026-09-10 | CAD 19.44 | -2.26% | CAD 19.66 | CAD 19.89 | CAD 19.25 | 93.10K |
| 2026-09-09 | CAD 19.89 | -0.15% | CAD 19.95 | CAD 20.09 | CAD 19.77 | 68.40K |
| 2026-09-08 | CAD 19.92 | +1.12% | CAD 19.57 | CAD 19.96 | CAD 19.57 | 116.00K |
| 2026-09-04 | CAD 19.70 | +1.03% | CAD 19.32 | CAD 19.80 | CAD 19.30 | 39.60K |
| 2026-09-03 | CAD 19.50 | +1.62% | CAD 19.29 | CAD 19.58 | CAD 19.07 | 198.30K |
| 2026-09-02 | CAD 19.19 | +1.00% | CAD 19.05 | CAD 19.28 | CAD 18.73 | 89.60K |
| 2026-09-01 | CAD 19.00 | -1.30% | CAD 19.26 | CAD 19.33 | CAD 18.83 | 45.20K |
| 2026-08-31 | CAD 19.25 | +0.52% | CAD 19.27 | CAD 19.41 | CAD 19.15 | 31.40K |
| 2026-08-28 | CAD 19.15 | -0.98% | CAD 19.49 | CAD 19.49 | CAD 19.15 | 21.30K |
| 2026-08-27 | CAD 19.34 | +1.58% | CAD 19.50 | CAD 19.50 | CAD 19.21 | 47.00K |
| 2026-08-26 | CAD 19.04 | -0.47% | CAD 19.13 | CAD 19.37 | CAD 18.71 | 42.70K |
| 2026-08-25 | CAD 19.13 | -0.10% | CAD 19.10 | CAD 19.46 | CAD 18.82 | 78.90K |
| 2026-08-24 | CAD 19.15 | -1.24% | CAD 19.41 | CAD 19.46 | CAD 19.15 | 76.60K |
| 2026-08-21 | CAD 19.39 | -0.67% | CAD 19.52 | CAD 19.54 | CAD 19.39 | 85.20K |
| 2026-08-20 | CAD 19.52 | +0.31% | CAD 19.37 | CAD 19.63 | CAD 19.30 | 73.70K |
| 2026-08-19 | CAD 19.46 | +1.78% | CAD 19.26 | CAD 19.58 | CAD 19.04 | 71.60K |
| 2026-08-18 | CAD 19.12 | -1.29% | CAD 19.25 | CAD 19.47 | CAD 19.01 | 53.50K |
| 2026-08-17 | CAD 19.37 | -0.82% | CAD 19.64 | CAD 19.64 | CAD 19.05 | 128.00K |
| 2026-08-14 | CAD 19.53 | 0.00% | CAD 19.55 | CAD 19.75 | CAD 19.45 | 172.00K |
| 2026-08-13 | CAD 19.53 | +0.93% | CAD 19.34 | CAD 19.75 | CAD 19.33 | 217.00K |
| 2026-08-12 | CAD 19.35 | -0.41% | CAD 19.45 | CAD 20.20 | CAD 18.67 | 240.20K |
| 2026-08-11 | CAD 19.43 | +13.03% | CAD 17.10 | CAD 19.52 | CAD 17.01 | 259.70K |
| 2026-08-10 | CAD 17.19 | +0.06% | CAD 17.48 | CAD 17.84 | CAD 17.11 | 26.50K |
| 2026-08-07 | CAD 17.18 | +1.06% | CAD 17.00 | CAD 17.32 | CAD 17.00 | 36.10K |
| 2026-08-06 | CAD 17.00 | -0.58% | CAD 17.05 | CAD 17.11 | CAD 16.87 | 17.20K |
| 2026-08-05 | CAD 17.10 | +1.79% | CAD 16.96 | CAD 17.10 | CAD 16.66 | 163.80K |
| 2026-08-04 | CAD 16.80 | -2.10% | CAD 17.17 | CAD 17.21 | CAD 16.72 | 83.10K |
| 2026-07-31 | CAD 17.16 | 0.00% | CAD 17.16 | CAD 17.32 | CAD 16.93 | 55.10K |
| 2026-07-30 | CAD 17.16 | +1.96% | CAD 16.81 | CAD 17.42 | CAD 16.79 | 55.10K |
| 2026-07-29 | CAD 16.83 | -2.26% | CAD 17.50 | CAD 17.51 | CAD 16.83 | 367.70K |
| 2026-07-28 | CAD 17.22 | -0.81% | CAD 17.20 | CAD 17.36 | CAD 16.92 | 67.30K |
| 2026-07-27 | CAD 17.36 | -0.69% | CAD 17.48 | CAD 17.48 | CAD 16.99 | 29.00K |
| 2026-07-24 | CAD 17.48 | 0.00% | CAD 17.55 | CAD 17.64 | CAD 17.12 | 71.50K |
| 2026-07-23 | CAD 17.48 | -2.89% | CAD 18.15 | CAD 18.15 | CAD 17.39 | 47.60K |
| 2026-07-22 | CAD 18.00 | +1.12% | CAD 18.02 | CAD 18.13 | CAD 17.60 | 16.40K |
| 2026-07-21 | CAD 17.80 | +0.91% | CAD 17.77 | CAD 17.97 | CAD 17.56 | 35.50K |
| 2026-07-20 | CAD 17.64 | -0.28% | CAD 17.89 | CAD 17.97 | CAD 17.55 | 14.20K |
| 2026-07-17 | CAD 17.69 | -2.43% | CAD 18.20 | CAD 18.20 | CAD 17.60 | 24.50K |
| 2026-07-16 | CAD 18.13 | +2.66% | CAD 17.94 | CAD 18.58 | CAD 17.84 | 41.90K |
| 2026-07-15 | CAD 17.66 | -0.11% | CAD 17.72 | CAD 17.99 | CAD 17.50 | 28.90K |
| 2026-07-14 | CAD 17.68 | 0.00% | CAD 18.59 | CAD 18.59 | CAD 17.41 | 55.30K |
| 2026-07-13 | CAD 17.68 | -2.05% | CAD 18.44 | CAD 18.44 | CAD 17.68 | 14.80K |
| 2026-07-10 | CAD 18.05 | +1.01% | CAD 17.87 | CAD 18.23 | CAD 17.85 | 38.50K |
| 2026-07-09 | CAD 17.87 | +1.53% | CAD 17.60 | CAD 18.03 | CAD 17.55 | 66.50K |
| 2026-07-08 | CAD 17.60 | +1.73% | CAD 17.46 | CAD 17.61 | CAD 17.40 | 23.40K |
| 2026-07-07 | CAD 17.30 | -0.86% | CAD 17.41 | CAD 17.49 | CAD 17.25 | 26.00K |
| 2026-07-06 | CAD 17.45 | -0.29% | CAD 17.50 | CAD 17.67 | CAD 17.45 | 28.40K |
| 2026-07-03 | CAD 17.50 | +0.23% | CAD 17.55 | CAD 17.61 | CAD 17.50 | 17.10K |
| 2026-07-02 | CAD 17.46 | +0.06% | CAD 17.64 | CAD 17.68 | CAD 17.31 | 27.10K |
| 2026-06-30 | CAD 17.45 | -1.36% | CAD 17.48 | CAD 17.68 | CAD 17.39 | 50.90K |
| 2026-06-29 | CAD 17.69 | +1.09% | CAD 17.65 | CAD 17.75 | CAD 17.30 | 24.30K |
| 2026-06-26 | CAD 17.50 | -0.85% | CAD 17.62 | CAD 17.65 | CAD 17.33 | 35.40K |
| 2026-06-25 | CAD 17.65 | +1.09% | CAD 17.46 | CAD 17.81 | CAD 17.37 | 29.70K |
| 2026-06-24 | CAD 17.46 | +0.63% | CAD 17.58 | CAD 17.64 | CAD 17.33 | 40.90K |
| 2026-06-23 | CAD 17.35 | -1.59% | CAD 17.50 | CAD 17.77 | CAD 17.25 | 73.50K |
| 2026-06-22 | CAD 17.63 | -0.11% | CAD 17.75 | CAD 17.75 | CAD 17.47 | 61.80K |
| 2026-06-19 | CAD 17.65 | +1.85% | CAD 17.15 | CAD 18.01 | CAD 17.01 | 101.60K |
| 2026-06-18 | CAD 17.33 | +1.40% | CAD 17.07 | CAD 17.37 | CAD 16.90 | 31.10K |
| 2026-06-17 | CAD 17.09 | -2.51% | CAD 17.56 | CAD 17.56 | CAD 16.94 | 35.40K |
| 2026-06-16 | CAD 17.53 | -2.61% | CAD 18.05 | CAD 18.22 | CAD 16.87 | 37.70K |
| 2026-06-15 | CAD 18.00 | +2.51% | CAD 17.74 | CAD 18.30 | CAD 17.73 | 55.30K |
| 2026-06-12 | CAD 17.56 | +1.04% | CAD 17.12 | CAD 17.56 | CAD 16.74 | 62.00K |
| 2026-06-11 | CAD 17.38 | -0.86% | CAD 17.78 | CAD 17.78 | CAD 17.11 | 31.70K |
| 2026-06-10 | CAD 17.53 | -0.23% | CAD 17.59 | CAD 17.97 | CAD 16.93 | 32.50K |
| 2026-06-09 | CAD 17.57 | -1.79% | CAD 17.97 | CAD 18.00 | CAD 17.50 | 32.40K |
| 2026-06-08 | CAD 17.89 | +2.52% | CAD 17.50 | CAD 18.00 | CAD 16.87 | 75.80K |
| 2026-06-05 | CAD 17.45 | -1.80% | CAD 17.60 | CAD 17.63 | CAD 16.90 | 57.90K |
| 2026-06-04 | CAD 17.77 | -1.82% | CAD 18.09 | CAD 18.10 | CAD 17.58 | 46.40K |
| 2026-06-03 | CAD 18.10 | +6.47% | CAD 17.29 | CAD 18.16 | CAD 17.00 | 109.20K |
| 2026-06-02 | CAD 17.00 | -1.22% | CAD 17.38 | CAD 17.38 | CAD 16.68 | 30.50K |
| 2026-06-01 | CAD 17.21 | +3.12% | CAD 17.45 | CAD 17.45 | CAD 16.70 | 64.70K |
| 2026-05-29 | CAD 16.69 | +0.18% | CAD 16.73 | CAD 16.80 | CAD 16.50 | 51.70K |
| 2026-05-28 | CAD 16.66 | +0.91% | CAD 16.60 | CAD 16.88 | CAD 16.30 | 40.20K |
| 2026-05-27 | CAD 16.51 | -0.60% | CAD 16.85 | CAD 16.85 | CAD 16.36 | 93.40K |
| 2026-05-26 | CAD 16.61 | -2.29% | CAD 17.23 | CAD 17.49 | CAD 16.61 | 59.30K |