TSX · AEG · stock
Aegis Brands Inc. (AEG) stock price history
Every TSX trading session of Aegis Brands Inc. from Oct 28, 2005 to Sep 25, 2026: 5,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AEG adjusted close, 2005 to 2026
- CA$6.68
- All time high, 2011
- CA$0.4100
- 52 week high, CA$0.2200 low
- 5,249
- Daily sessions since 2005
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AEG key facts
- Aegis Brands Inc. (AEG) closed at CA$0.2500 on Sep 25, 2026 on TSX.
- AEG's all time high close is CA$6.68, set on Jan 31, 2011; its all time low close is CA$0.2100 on Oct 24, 2023.
- AEG's 52 week range is CA$0.2200 to CA$0.4100.
- AEG returned -21.9% over the year to Sep 25, 2026 and -67.9% over five years.
- Over ten years AEG returned -90%, -20.3% a year compounded.
- AEG's deepest drawdown was -96.9% from Jan 31, 2011 to Oct 24, 2023.
- DataCedar holds 5,249 daily sessions of AEG history from Oct 28, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AEG price chart, 2005 to 2026
AEG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | 0.0% |
| 6 months | -10.7% |
| Year to date | -26.5% |
| 1 year | -21.9% |
| 3 years | -16.7% |
| 5 years | -67.9% |
| 10 years | -89.7% |
| Since Oct 28, 2005 | -92.8% |
| Compound annual growth, 20.9 years | -11.8% |
AEG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$6.68 on Jan 31, 2011
- All time low close
- CA$0.2100 on Oct 24, 2023
- 52 week high
- CA$0.4100 on Dec 31, 2025
- 52 week low
- CA$0.2200 on Jul 2, 2026
- Deepest drawdown
- -96.9% from Jan 31, 2011 to Oct 24, 2023, not yet recovered
- Best single session
- +56.2% on Jul 13, 2020
- Worst single session
- -27.0% on Jan 8, 2024
- Volatility, 1 year annualised
- 88.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2009, +50%
- Worst calendar year
- 2020, -45%
AEG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 28, 2005; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.3600 | CA$0.3700 | CA$0.2200 | CA$0.2500 | -39.0% | 4.1M | 185 |
| 2025 | CA$0.3700 | CA$0.4500 | CA$0.2500 | CA$0.4100 | +10.8% | 2.4M | 251 |
| 2024 | CA$0.3300 | CA$0.4500 | CA$0.2200 | CA$0.3700 | +8.8% | 6.1M | 252 |
| 2023 | CA$0.6200 | CA$0.7400 | CA$0.2100 | CA$0.3400 | -45.2% | 2.5M | 250 |
| 2022 | CA$0.7400 | CA$0.8500 | CA$0.3000 | CA$0.6200 | -12.7% | 1.2M | 250 |
| 2021 | CA$0.8700 | CA$1.60 | CA$0.7000 | CA$0.7100 | -22.8% | 2.2M | 251 |
| 2020 | CA$1.66 | CA$1.76 | CA$0.7000 | CA$0.9200 | -45.2% | 3.5M | 252 |
| 2019 | CA$1.83 | CA$2.29 | CA$1.30 | CA$1.68 | -9.2% | 2.3M | 251 |
| 2018 | CA$2.17 | CA$4.05 | CA$1.69 | CA$1.85 | -14.7% | 13.3M | 251 |
| 2017 | CA$2.15 | CA$3.49 | CA$1.40 | CA$2.17 | +1.9% | 3.2M | 250 |
| 2016 | CA$3.40 | CA$3.56 | CA$2.01 | CA$2.13 | -39.0% | 2M | 251 |
| 2015 | CA$3.07 | CA$4.45 | CA$2.35 | CA$3.49 | +15.2% | 4.2M | 251 |
| 2014 | CA$4.72 | CA$5.30 | CA$2.45 | CA$3.03 | -36.4% | 2.8M | 251 |
| 2013 | CA$4.64 | CA$5.20 | CA$3.54 | CA$4.77 | +3.6% | 2.8M | 251 |
| 2012 | CA$5.22 | CA$6.50 | CA$4.42 | CA$4.60 | -9.8% | 3.6M | 251 |
| 2011 | CA$6.18 | CA$6.85 | CA$4.38 | CA$5.10 | -16.9% | 3.2M | 250 |
| 2010 | CA$4.36 | CA$6.29 | CA$4.28 | CA$6.14 | +41.8% | 2.9M | 251 |
| 2009 | CA$2.77 | CA$4.78 | CA$2.63 | CA$4.33 | +49.7% | 3.8M | 251 |
| 2008 | CA$4.47 | CA$4.56 | CA$2.18 | CA$2.89 | -35.8% | 4.9M | 252 |
| 2007 | CA$3.95 | CA$4.93 | CA$3.94 | CA$4.51 | +13.7% | 2.5M | 252 |
| 2006 | CA$3.82 | CA$4.65 | CA$3.65 | CA$3.97 | +3.9% | 5.7M | 251 |
| 2005 | CA$3.56 | CA$4.00 | CA$3.37 | CA$3.82 | n/a | 798.6K | 44 |
AEG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$0.2500 | -10.7% |
| August 2026 | CA$0.2800 | +7.7% |
| July 2026 | CA$0.2600 | -7.1% |
| June 2026 | CA$0.2800 | 0.0% |
| May 2026 | CA$0.2800 | 0.0% |
| April 2026 | CA$0.2800 | -3.4% |
| March 2026 | CA$0.2900 | -3.3% |
| February 2026 | CA$0.3000 | +3.4% |
| January 2026 | CA$0.2900 | -29.3% |
| December 2025 | CA$0.4100 | +36.7% |
| November 2025 | CA$0.3000 | +3.4% |
| October 2025 | CA$0.2900 | -14.7% |
About the AEG data
Daily bars. 5,249 sessions from Oct 28, 2005 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AEG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
AEG share price history
