AGF Systematic Global ESG Factors ETF (QEF.NE)
Cboe CA - Cboe CA Real-time price. Currency in CAD
Add to watchlist
At close: 03:11PM EDT
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 41.62 | 41.62 | 41.62 | 41.69 | 41.69 | 1,000 |
| 20 June 2024 | 41.73 | 41.73 | 41.73 | 41.78 | 41.78 | 3,143 |
| 19 June 2024 | 41.83 | 41.83 | 41.83 | 41.96 | 41.96 | 1,239 |
| 18 June 2024 | 41.82 | 41.88 | 41.82 | 41.96 | 41.96 | 2,289 |
| 17 June 2024 | 41.62 | 41.81 | 41.62 | 41.87 | 41.87 | 1,987 |
| 14 June 2024 | 41.53 | 41.53 | 41.53 | 41.59 | 41.59 | 1,063 |
| 13 June 2024 | 41.66 | 41.66 | 41.66 | 41.75 | 41.75 | 5,243 |
| 12 June 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 11 June 2024 | 41.31 | 41.31 | 41.31 | 41.35 | 41.35 | 5,122 |
| 10 June 2024 | 41.40 | 41.41 | 41.40 | 41.52 | 41.52 | 1,500 |
| 07 June 2024 | 41.58 | 41.58 | 41.41 | 41.43 | 41.43 | 1,726 |
| 06 June 2024 | 41.23 | 41.23 | 41.23 | 41.30 | 41.30 | 4,669 |
| 05 June 2024 | 41.13 | 41.26 | 41.05 | 41.30 | 41.30 | 2,100 |
| 04 June 2024 | 40.76 | 40.76 | 40.75 | 40.86 | 40.86 | 1,000 |
| 03 June 2024 | 40.63 | 40.63 | 40.63 | 40.68 | 40.68 | 200 |
| 31 May 2024 | 40.20 | 40.20 | 40.20 | 40.40 | 40.40 | 1,581 |
| 30 May 2024 | 40.43 | 40.43 | 40.40 | 40.43 | 40.43 | 1,500 |
| 29 May 2024 | 40.55 | 40.55 | 40.49 | 40.49 | 40.49 | 837 |
| 28 May 2024 | 40.89 | 40.89 | 40.70 | 40.75 | 40.75 | 1,028 |
| 27 May 2024 | 40.79 | 40.79 | 40.79 | 40.90 | 40.90 | 501 |
| 24 May 2024 | 40.83 | 40.83 | 40.83 | 40.88 | 40.88 | 1,985 |
| 23 May 2024 | 40.77 | 40.77 | 40.77 | 40.85 | 40.85 | 137 |
| 22 May 2024 | 40.80 | 40.80 | 40.80 | 40.90 | 40.90 | 500 |
| 21 May 2024 | 40.97 | 40.97 | 40.83 | 40.94 | 40.94 | 657 |
| 17 May 2024 | 40.71 | 40.71 | 40.71 | 40.77 | 40.77 | 173 |
| 16 May 2024 | 40.81 | 40.81 | 40.81 | 40.83 | 40.83 | 4,500 |
| 15 May 2024 | 40.79 | 40.79 | 40.79 | 40.87 | 40.87 | 528 |
| 14 May 2024 | 40.45 | 40.45 | 40.45 | 40.51 | 40.51 | 1,366 |
| 13 May 2024 | 40.34 | 40.34 | 40.34 | 40.41 | 40.41 | 500 |
| 10 May 2024 | 40.33 | 40.33 | 40.26 | 40.33 | 40.33 | 1,600 |
| 09 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 08 May 2024 | 40.17 | 40.17 | 40.17 | 40.26 | 40.26 | 4,400 |
| 07 May 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 06 May 2024 | 39.94 | 39.94 | 39.91 | 39.91 | 39.91 | 1,101 |
| 03 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 02 May 2024 | 39.18 | 39.18 | 39.18 | 39.10 | 39.10 | 2,400 |
| 01 May 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 30 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 679 |
| 29 Apr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 26 Apr 2024 | 39.32 | 39.32 | 39.32 | 39.30 | 39.30 | 573 |
| 25 Apr 2024 | 38.86 | 39.00 | 38.86 | 38.99 | 38.99 | 4,593 |
| 24 Apr 2024 | 39.21 | 39.21 | 39.21 | 39.28 | 39.28 | 400 |
| 23 Apr 2024 | 39.24 | 39.24 | 39.24 | 39.23 | 39.23 | 4,208 |
| 22 Apr 2024 | 38.76 | 39.18 | 38.76 | 39.03 | 39.03 | 38,975 |
| 19 Apr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 18 Apr 2024 | 39.25 | 39.25 | 38.87 | 39.07 | 39.07 | 792 |
| 17 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.05 | 39.05 | 166 |
| 16 Apr 2024 | 39.64 | 39.64 | 39.31 | 39.34 | 39.34 | 789 |
| 15 Apr 2024 | 39.70 | 39.70 | 39.39 | 39.44 | 39.44 | 625 |
| 12 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.75 | 39.75 | 2,321 |
| 11 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 10 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 09 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.97 | 39.97 | 1,385 |
| 08 Apr 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 05 Apr 2024 | 40.08 | 40.08 | 40.08 | 39.99 | 39.99 | 122 |
| 04 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 03 Apr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 799 |
| 02 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.90 | 39.90 | 581 |
| 01 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.19 | 40.19 | 637 |
| 28 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.29 | 40.29 | 2,600 |
| 27 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.33 | 40.33 | 2,171 |
| 26 Mar 2024 | 40.21 | 40.21 | 40.21 | 40.19 | 40.19 | 7,693 |
| 25 Mar 2024 | 40.12 | 40.12 | 40.09 | 40.17 | 40.17 | 1,500 |
| 22 Mar 2024 | 40.39 | 40.39 | 40.35 | 40.35 | 40.35 | 3,126 |
| 21 Mar 2024 | 40.17 | 40.17 | 40.12 | 40.16 | 40.16 | 1,835 |
| 20 Mar 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 19 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.80 | 39.80 | 3,062 |
| 18 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.53 | 39.53 | 2,583 |
| 15 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 506 |
| 14 Mar 2024 | 39.47 | 39.47 | 39.36 | 39.45 | 39.45 | 784 |
| 13 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.43 | 39.43 | 1,967 |
| 12 Mar 2024 | 39.56 | 39.58 | 39.54 | 39.54 | 39.54 | 8,000 |
| 11 Mar 2024 | 39.22 | 39.22 | 39.22 | 39.24 | 39.24 | 1,486 |
| 08 Mar 2024 | 39.39 | 39.39 | 39.39 | 39.32 | 39.32 | 1,872 |
| 07 Mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 06 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.17 | 39.17 | 739 |
| 05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.06 | 39.06 | 420 |
| 04 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.50 | 39.50 | 667 |
| 01 Mar 2024 | 39.40 | 39.45 | 39.33 | 39.51 | 39.51 | 3,845 |
| 29 Feb 2024 | 39.20 | 39.20 | 39.08 | 39.40 | 39.40 | 5,392 |
| 28 Feb 2024 | 39.08 | 39.08 | 39.03 | 39.12 | 39.12 | 1,810 |
| 27 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.09 | 39.09 | 9,318 |
| 26 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 4,714 |
| 23 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.08 | 39.08 | 1,471 |
| 22 Feb 2024 | 39.01 | 39.13 | 39.01 | 39.13 | 39.13 | 1,379 |
| 21 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.38 | 38.38 | 3,039 |
| 20 Feb 2024 | 38.29 | 38.37 | 38.28 | 38.40 | 38.40 | 3,905 |
| 16 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.36 | 38.36 | 1,700 |
| 15 Feb 2024 | 38.52 | 38.54 | 38.43 | 38.48 | 38.48 | 6,314 |
| 14 Feb 2024 | 38.23 | 38.31 | 38.23 | 38.36 | 38.36 | 3,321 |
| 13 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 12 Feb 2024 | 38.22 | 38.22 | 38.17 | 38.23 | 38.23 | 678 |
| 09 Feb 2024 | 38.08 | 38.16 | 38.08 | 38.23 | 38.23 | 747 |
| 08 Feb 2024 | 37.98 | 37.98 | 37.98 | 38.06 | 38.06 | 3,455 |
| 07 Feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | 507 |
| 06 Feb 2024 | 38.10 | 38.10 | 37.82 | 37.94 | 37.94 | 2,577 |
| 05 Feb 2024 | 37.86 | 37.96 | 37.86 | 38.02 | 38.02 | 5,077 |
| 02 Feb 2024 | 38.01 | 38.01 | 37.86 | 38.00 | 38.00 | 1,600 |
| 01 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.54 | 37.54 | 1,634 |
| 31 Jan 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.