AGT Food and Ingredients Inc AGTF
TSX · Kanada · Dayanıksız Tüketim Malları
CAD 18,60-0,90 (-%4,62)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18,51 | -%5,08 | CAD 19,49 | CAD 19,49 | CAD 18,50 | 14,25K |
| 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 |