Australia markets closed

AGF Systematic Global ESG Factors ETF (QEF.NE)

Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
41.59-0.16 (-0.38%)
At close: 02:15PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202441.5341.5341.5341.5941.591,063
13 June 202441.6641.6641.6641.7541.755,243
12 June 202441.3541.3541.3541.3541.35-
11 June 202441.3141.3141.3141.3541.355,122
10 June 202441.4041.4141.4041.5241.521,500
07 June 202441.5841.5841.4141.4341.431,726
06 June 202441.2341.2341.2341.3041.304,669
05 June 202441.1341.2641.0541.3041.302,100
04 June 202440.7640.7640.7540.8640.861,000
03 June 202440.6340.6340.6340.6840.68200
31 May 202440.2040.2040.2040.4040.401,581
30 May 202440.4340.4340.4040.4340.431,500
29 May 202440.5540.5540.4940.4940.49837
28 May 202440.8940.8940.7040.7540.751,028
27 May 202440.7940.7940.7940.9040.90501
24 May 202440.8340.8340.8340.8840.881,985
23 May 202440.7740.7740.7740.8540.85137
22 May 202440.8040.8040.8040.9040.90500
21 May 202440.9740.9740.8340.9440.94657
17 May 202440.7140.7140.7140.7740.77173
16 May 202440.8140.8140.8140.8340.834,500
15 May 202440.7940.7940.7940.8740.87528
14 May 202440.4540.4540.4540.5140.511,366
13 May 202440.3440.3440.3440.4140.41500
10 May 202440.3340.3340.2640.3340.331,600
09 May 202440.2640.2640.2640.2640.26-
08 May 202440.1740.1740.1740.2640.264,400
07 May 202439.9139.9139.9139.9139.91-
06 May 202439.9439.9439.9139.9139.911,101
03 May 202439.1039.1039.1039.1039.10-
02 May 202439.1839.1839.1839.1039.102,400
01 May 202439.3039.3039.3039.3039.30-
30 Apr 202439.3039.3039.3039.3039.30679
29 Apr 202439.3039.3039.3039.3039.30-
26 Apr 202439.3239.3239.3239.3039.30573
25 Apr 202438.8639.0038.8638.9938.994,593
24 Apr 202439.2139.2139.2139.2839.28400
23 Apr 202439.2439.2439.2439.2339.234,208
22 Apr 202438.7639.1838.7639.0339.0338,975
19 Apr 202439.0739.0739.0739.0739.07-
18 Apr 202439.2539.2538.8739.0739.07792
17 Apr 202439.0039.0039.0039.0539.05166
16 Apr 202439.6439.6439.3139.3439.34789
15 Apr 202439.7039.7039.3939.4439.44625
12 Apr 202439.6439.6439.6439.7539.752,321
11 Apr 202439.9739.9739.9739.9739.97-
10 Apr 202439.9739.9739.9739.9739.97-
09 Apr 202439.8839.8839.8839.9739.971,385
08 Apr 202439.9939.9939.9939.9939.99-
05 Apr 202440.0840.0840.0839.9939.99122
04 Apr 202439.9039.9039.9039.9039.90-
03 Apr 202439.9039.9039.9039.9039.90799
02 Apr 202439.8039.8039.8039.9039.90581
01 Apr 202440.1040.1040.1040.1940.19637
28 Mar 202440.2540.2540.2540.2940.292,600
27 Mar 202440.2140.2140.2140.3340.332,171
26 Mar 202440.2140.2140.2140.1940.197,693
25 Mar 202440.1240.1240.0940.1740.171,500
22 Mar 202440.3940.3940.3540.3540.353,126
21 Mar 202440.1740.1740.1240.1640.161,835
20 Mar 202439.8039.8039.8039.8039.80-
19 Mar 202439.7539.7539.7539.8039.803,062
18 Mar 202439.5239.5239.5239.5339.532,583
15 Mar 202439.4839.4839.4839.4839.48506
14 Mar 202439.4739.4739.3639.4539.45784
13 Mar 202439.4739.4739.4739.4339.431,967
12 Mar 202439.5639.5839.5439.5439.548,000
11 Mar 202439.2239.2239.2239.2439.241,486
08 Mar 202439.3939.3939.3939.3239.321,872
07 Mar 202439.1739.1739.1739.1739.17-
06 Mar 202439.1039.1039.1039.1739.17739
05 Mar 202439.0039.0039.0039.0639.06420
04 Mar 202439.4539.4539.4539.5039.50667
01 Mar 202439.4039.4539.3339.5139.513,845
29 Feb 202439.2039.2039.0839.4039.405,392
28 Feb 202439.0839.0839.0339.1239.121,810
27 Feb 202439.0239.0239.0239.0939.099,318
26 Feb 202439.0239.0239.0239.0239.024,714
23 Feb 202439.0339.0339.0339.0839.081,471
22 Feb 202439.0139.1339.0139.1339.131,379
21 Feb 202438.2038.2038.2038.3838.383,039
20 Feb 202438.2938.3738.2838.4038.403,905
16 Feb 202438.4538.4538.4538.3638.361,700
15 Feb 202438.5238.5438.4338.4838.486,314
14 Feb 202438.2338.3138.2338.3638.363,321
13 Feb 202438.2338.2338.2338.2338.23-
12 Feb 202438.2238.2238.1738.2338.23678
09 Feb 202438.0838.1638.0838.2338.23747
08 Feb 202437.9837.9837.9838.0638.063,455
07 Feb 202438.1238.1238.1238.1238.12507
06 Feb 202438.1038.1037.8237.9437.942,577
05 Feb 202437.8637.9637.8638.0238.025,077
02 Feb 202438.0138.0137.8638.0038.001,600
01 Feb 202437.3937.3937.3937.5437.541,634
31 Jan 202437.6637.6637.6637.6637.66-
30 Jan 202437.5537.6637.5537.6637.662,676
29 Jan 202437.4037.5337.4037.5637.566,019
26 Jan 202437.3737.3937.3737.4037.402,469
25 Jan 202437.5737.5737.5737.5737.57-
24 Jan 202437.3637.5137.3637.5737.57600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...