ALAMOS GOLD INC CLS A - Price History
Monthly price history for AGI.TO (ALAMOS GOLD INC CLS A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$22.16 | CA$22.16 |
| April 2024 | CA$20.25 | CA$20.25 |
| March 2024 | CA$19.97 | CA$19.97 |
| February 2024 | CA$15.98 | CA$16.01 |
| January 2024 | CA$16.25 | CA$16.28 |
| December 2023 | CA$17.79 | CA$17.82 |
| November 2023 | CA$20.04 | CA$20.11 |
| October 2023 | CA$17.11 | CA$17.17 |
| September 2023 | CA$15.26 | CA$15.32 |
| August 2023 | CA$17.28 | CA$17.38 |
| July 2023 | CA$16.20 | CA$16.29 |
| June 2023 | CA$15.69 | CA$15.78 |
| May 2023 | CA$16.63 | CA$16.76 |
| April 2023 | CA$17.38 | CA$17.51 |
| March 2023 | CA$16.37 | CA$16.50 |
| February 2023 | CA$13.77 | CA$13.91 |
| January 2023 | CA$14.53 | CA$14.68 |
| December 2022 | CA$13.55 | CA$13.69 |
| November 2022 | CA$12.88 | CA$13.04 |
| October 2022 | CA$10.62 | CA$10.75 |
| September 2022 | CA$10.11 | CA$10.24 |
| August 2022 | CA$9.32 | CA$9.47 |
| July 2022 | CA$9.96 | CA$10.12 |
| June 2022 | CA$8.89 | CA$9.03 |
| May 2022 | CA$9.26 | CA$9.44 |
| April 2022 | CA$9.79 | CA$9.98 |
| March 2022 | CA$10.30 | CA$10.50 |
| February 2022 | CA$9.13 | CA$9.34 |
| January 2022 | CA$8.48 | CA$8.67 |
| December 2021 | CA$9.51 | CA$9.73 |
| November 2021 | CA$9.52 | CA$9.77 |
| October 2021 | CA$8.94 | CA$9.18 |
| September 2021 | CA$8.88 | CA$9.11 |
| August 2021 | CA$9.67 | CA$9.96 |
| July 2021 | CA$9.85 | CA$10.14 |
| June 2021 | CA$9.20 | CA$9.47 |
| May 2021 | CA$10.62 | CA$10.96 |
| April 2021 | CA$9.54 | CA$9.85 |
| March 2021 | CA$9.51 | CA$9.82 |
| February 2021 | CA$8.71 | CA$9.02 |
| January 2021 | CA$9.91 | CA$10.26 |
| December 2020 | CA$10.74 | CA$11.12 |
| November 2020 | CA$10.36 | CA$10.75 |
| October 2020 | CA$11.72 | CA$12.17 |
| September 2020 | CA$11.30 | CA$11.73 |
| August 2020 | CA$13.13 | CA$13.65 |
| July 2020 | CA$13.63 | CA$14.17 |
| June 2020 | CA$12.18 | CA$12.66 |
| May 2020 | CA$10.70 | CA$11.15 |
| April 2020 | CA$10.76 | CA$11.21 |
| March 2020 | CA$6.79 | CA$7.07 |
| February 2020 | CA$7.47 | CA$7.81 |
| January 2020 | CA$7.98 | CA$8.35 |
| December 2019 | CA$7.49 | CA$7.83 |
| November 2019 | CA$7.19 | CA$7.53 |
| October 2019 | CA$6.84 | CA$7.17 |
| September 2019 | CA$7.35 | CA$7.70 |
| August 2019 | CA$8.94 | CA$9.38 |
| July 2019 | CA$8.25 | CA$8.66 |
| June 2019 | CA$7.53 | CA$7.90 |
| May 2019 | CA$6.28 | CA$6.60 |
| April 2019 | CA$5.92 | CA$6.22 |
| March 2019 | CA$6.45 | CA$6.78 |
| February 2019 | CA$6.04 | CA$6.36 |
| January 2019 | CA$5.56 | CA$5.85 |
| December 2018 | CA$4.66 | CA$4.91 |
| November 2018 | CA$4.05 | CA$4.27 |
| October 2018 | CA$5 | CA$5.26 |
| September 2018 | CA$5.62 | CA$5.93 |
| August 2018 | CA$5.44 | CA$5.74 |
| July 2018 | CA$6.69 | CA$7.06 |
| June 2018 | CA$7.10 | CA$7.49 |
| May 2018 | CA$6.80 | CA$7.17 |
| April 2018 | CA$6.58 | CA$6.94 |
| March 2018 | CA$6.34 | CA$6.70 |
| February 2018 | CA$6.17 | CA$6.52 |
| January 2018 | CA$6.97 | CA$7.37 |
| December 2017 | CA$7.75 | CA$8.19 |
| November 2017 | CA$7.76 | CA$8.20 |
| October 2017 | CA$7.73 | CA$8.17 |
| September 2017 | CA$7.96 | CA$8.43 |
| August 2017 | CA$9.82 | CA$10.40 |
| July 2017 | CA$8.34 | CA$8.83 |
| June 2017 | CA$8.69 | CA$9.20 |
| May 2017 | CA$8.59 | CA$9.09 |
| April 2017 | CA$9.23 | CA$9.77 |
| March 2017 | CA$10.08 | CA$10.68 |
| February 2017 | CA$9.07 | CA$9.61 |
| January 2017 | CA$9.21 | CA$9.76 |
| December 2016 | CA$8.74 | CA$9.26 |
| November 2016 | CA$8.07 | CA$8.55 |
| October 2016 | CA$9.92 | CA$10.52 |
| September 2016 | CA$10.18 | CA$10.80 |
| August 2016 | CA$8.70 | CA$9.23 |
| July 2016 | CA$11.48 | CA$12.19 |
| June 2016 | CA$10.47 | CA$11.11 |
| May 2016 | CA$7.90 | CA$8.39 |
| April 2016 | CA$8.53 | CA$9.05 |
| March 2016 | CA$6.47 | CA$6.88 |
| February 2016 | CA$5.83 | CA$6.20 |
| January 2016 | CA$4.30 | CA$4.57 |
| December 2015 | CA$4.28 | CA$4.55 |
| November 2015 | CA$3.82 | CA$4.06 |
| October 2015 | CA$4.73 | CA$5.03 |
| September 2015 | CA$4.64 | CA$4.94 |
| August 2015 | CA$5.09 | CA$5.42 |
| July 2015 | CA$3.99 | CA$4.25 |
| June 2015 | CA$6.30 | CA$6.71 |
| May 2015 | CA$7.25 | CA$7.73 |
| April 2015 | CA$7.40 | CA$7.92 |
| March 2015 | CA$6.58 | CA$7.04 |
| February 2015 | CA$6.71 | CA$7.18 |
| January 2015 | CA$6.02 | CA$6.44 |
| December 2014 | CA$7.36 | CA$7.88 |
| November 2014 | CA$6.87 | CA$7.35 |
| October 2014 | CA$7.46 | CA$7.98 |
| September 2014 | CA$7.83 | CA$8.48 |
| August 2014 | CA$8.77 | CA$9.49 |
| July 2014 | CA$8.50 | CA$9.21 |
| June 2014 | CA$9.46 | CA$10.24 |
| May 2014 | CA$7.83 | CA$8.48 |
| April 2014 | CA$8.99 | CA$9.73 |
| March 2014 | CA$8.67 | CA$9.48 |
| February 2014 | CA$9.21 | CA$10.07 |
| January 2014 | CA$8.87 | CA$9.70 |
| December 2013 | CA$11.17 | CA$12.22 |
| November 2013 | CA$11.81 | CA$12.92 |
| October 2013 | CA$14.41 | CA$15.77 |
| September 2013 | CA$13.79 | CA$15.19 |
| August 2013 | CA$14.82 | CA$16.32 |
| July 2013 | CA$13.04 | CA$14.36 |
| June 2013 | CA$10.98 | CA$12.09 |
| May 2013 | CA$12.95 | CA$14.27 |
| April 2013 | CA$12.13 | CA$13.36 |
| March 2013 | CA$11.93 | CA$13.24 |
| February 2013 | CA$12.35 | CA$13.72 |
| January 2013 | CA$13.11 | CA$14.55 |
| December 2012 | CA$14.92 | CA$16.56 |
| November 2012 | CA$15.99 | CA$17.75 |
| October 2012 | CA$16.71 | CA$18.56 |
| September 2012 | CA$16.25 | CA$18.14 |
| August 2012 | CA$15.76 | CA$17.59 |
| July 2012 | CA$13.37 | CA$14.92 |
| June 2012 | CA$13.52 | CA$15.09 |
| May 2012 | CA$15.89 | CA$17.73 |
| April 2012 | CA$15.38 | CA$17.16 |
| March 2012 | CA$15.49 | CA$17.38 |
| February 2012 | CA$15.60 | CA$17.50 |
| January 2012 | CA$17.37 | CA$19.50 |
| December 2011 | CA$14.84 | CA$16.66 |
| November 2011 | CA$14.59 | CA$16.37 |
| October 2011 | CA$15.60 | CA$17.51 |
| September 2011 | CA$13.26 | CA$14.95 |
| August 2011 | CA$15.78 | CA$17.79 |
| July 2011 | CA$14.26 | CA$16.07 |
| June 2011 | CA$13.45 | CA$15.16 |
| May 2011 | CA$12.27 | CA$13.83 |
| April 2011 | CA$13.37 | CA$15.07 |
| March 2011 | CA$12.87 | CA$14.56 |
| February 2011 | CA$13.95 | CA$15.78 |
| January 2011 | CA$12.70 | CA$14.37 |
| December 2010 | CA$15.88 | CA$17.96 |
| November 2010 | CA$16.56 | CA$18.73 |
| October 2010 | CA$13.25 | CA$14.99 |
| September 2010 | CA$14.69 | CA$16.65 |
| August 2010 | CA$14.20 | CA$16.10 |
| July 2010 | CA$12.96 | CA$14.68 |
| June 2010 | CA$13.68 | CA$15.50 |
| May 2010 | CA$12.80 | CA$14.51 |
| April 2010 | CA$12.64 | CA$14.32 |
| March 2010 | CA$11.34 | CA$12.88 |
| February 2010 | CA$10.67 | CA$12.12 |
| January 2010 | CA$9.53 | CA$10.82 |
| December 2009 | CA$10.50 | CA$11.92 |
| November 2009 | CA$9.87 | CA$11.21 |
| October 2009 | CA$7.22 | CA$8.20 |
| September 2009 | CA$7.87 | CA$8.94 |
| August 2009 | CA$8.07 | CA$9.17 |
| July 2009 | CA$8.10 | CA$9.20 |
| June 2009 | CA$7.99 | CA$9.08 |
| May 2009 | CA$8.15 | CA$9.26 |
| April 2009 | CA$6.48 | CA$7.36 |
| March 2009 | CA$7.58 | CA$8.61 |
| February 2009 | CA$7.10 | CA$8.07 |
| January 2009 | CA$6.58 | CA$7.48 |
| December 2008 | CA$7.31 | CA$8.31 |
| November 2008 | CA$5.10 | CA$5.79 |
| October 2008 | CA$4.15 | CA$4.72 |
| September 2008 | CA$5.43 | CA$6.17 |
| August 2008 | CA$5.14 | CA$5.84 |
| July 2008 | CA$6.14 | CA$6.98 |
| June 2008 | CA$5.14 | CA$5.84 |
| May 2008 | CA$5.53 | CA$6.28 |
| April 2008 | CA$5.09 | CA$5.78 |
| March 2008 | CA$5.01 | CA$5.70 |
| February 2008 | CA$6.26 | CA$7.11 |
| January 2008 | CA$5.85 | CA$6.64 |
| December 2007 | CA$4.62 | CA$5.25 |
| November 2007 | CA$4.22 | CA$4.79 |
| October 2007 | CA$6.08 | CA$6.91 |
| September 2007 | CA$5.25 | CA$5.96 |
| August 2007 | CA$4.72 | CA$5.36 |
| July 2007 | CA$5.60 | CA$6.36 |
| June 2007 | CA$4.60 | CA$5.22 |
| May 2007 | CA$5.43 | CA$6.17 |
| April 2007 | CA$5.57 | CA$6.33 |
| March 2007 | CA$6.14 | CA$6.98 |
| February 2007 | CA$7.73 | CA$8.78 |
| January 2007 | CA$7.57 | CA$8.60 |
| December 2006 | CA$8.07 | CA$9.17 |
| November 2006 | CA$8.65 | CA$9.82 |
| October 2006 | CA$7.57 | CA$8.60 |
| September 2006 | CA$7.65 | CA$8.68 |
| August 2006 | CA$7.44 | CA$8.45 |
| July 2006 | CA$7.77 | CA$8.83 |
| June 2006 | CA$7.52 | CA$8.54 |
| May 2006 | CA$7.56 | CA$8.59 |
| April 2006 | CA$8.82 | CA$10.01 |
| March 2006 | CA$7.90 | CA$8.97 |
| February 2006 | CA$7.69 | CA$8.73 |
| January 2006 | CA$7.70 | CA$8.75 |
| December 2005 | CA$5.49 | CA$6.24 |
| November 2005 | CA$3.94 | CA$4.47 |
| October 2005 | CA$3.81 | CA$4.33 |
| September 2005 | CA$4.01 | CA$4.56 |
| August 2005 | CA$3.38 | CA$3.84 |
| July 2005 | CA$3.79 | CA$4.30 |
| June 2005 | CA$3.51 | CA$3.99 |
| May 2005 | CA$3.13 | CA$3.56 |
| April 2005 | CA$3.18 | CA$3.61 |
| March 2005 | CA$3.13 | CA$3.56 |
| February 2005 | CA$3.28 | CA$3.72 |
| January 2005 | CA$3.15 | CA$3.58 |
| December 2004 | CA$3.01 | CA$3.42 |
| November 2004 | CA$3.01 | CA$3.42 |
| October 2004 | CA$2.72 | CA$3.10 |
| September 2004 | CA$2.63 | CA$2.99 |
| August 2004 | CA$2.13 | CA$2.42 |
| July 2004 | CA$1.67 | CA$1.90 |
| June 2004 | CA$1.64 | CA$1.86 |
| May 2004 | CA$1.85 | CA$2.10 |
| April 2004 | CA$1.61 | CA$1.83 |
| March 2004 | CA$2.34 | CA$2.66 |
| February 2004 | CA$2.17 | CA$2.47 |
| January 2004 | CA$2.26 | CA$2.56 |
| December 2003 | CA$2.19 | CA$2.49 |
| November 2003 | CA$2.29 | CA$2.60 |
| October 2003 | CA$2.39 | CA$2.72 |
| September 2003 | CA$1.55 | CA$1.76 |
| August 2003 | CA$1.27 | CA$1.44 |
| July 2003 | CA$1.09 | CA$1.23 |
| June 2003 | CA$0.92 | CA$1.04 |
| May 2003 | CA$0.89 | CA$1.01 |
| April 2003 | CA$0.90 | CA$1.02 |
| March 2003 | CA$1.08 | CA$1.22 |
| February 2003 | CA$0.94 | CA$1.06 |
AGI.TO
Price: CA$22.16
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.62%
Payout Ratio: 18.56%
Payout Ratio Range:
Dividend Per Share: 0.14 CAD
Earnings Per Share: 0.73 CAD
P/E Ratio: 22.86
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Market Capitalization: 8.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 30.00%
DGR10: 9.00%