Canada markets closed

AGF Systematic Emerging Markets Equity ETF (QEM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.90-0.05 (-0.20%)
At close: 03:20PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.8524.8524.8524.8524.85-
May 01, 202424.9524.9524.9524.9524.95-
Apr 30, 202424.9024.9024.9024.9024.90100
Apr 29, 202424.9824.9824.9524.9624.9610,400
Apr 26, 202424.6824.6824.6824.6824.68200
Apr 25, 202425.1725.1725.1725.1725.17-
Apr 24, 202426.2426.2426.2426.2426.24200
Apr 23, 202424.0024.1024.0024.0724.073,700
Apr 22, 202424.6624.6624.6624.6624.66-
Apr 19, 202424.7824.7824.7824.7824.78-
Apr 18, 202424.7324.7324.7324.7324.73-
Apr 17, 202424.7724.7724.7724.7724.77-
Apr 16, 202424.8024.9524.7124.7124.711,300
Apr 15, 202425.0425.0425.0425.0425.04100
Apr 12, 202425.4325.4325.4325.4325.43-
Apr 11, 202425.2725.4325.2725.4325.43400
Apr 10, 202425.2025.2025.1525.1525.152,700
Apr 09, 202425.3925.3925.3925.3925.39100
Apr 08, 202425.1625.1625.1625.1625.16600
Apr 05, 202424.9524.9524.9524.9524.95-
Apr 04, 202424.9724.9724.9724.9724.97-
Apr 04, 20240.031 Dividend
Apr 03, 202424.9824.9824.9824.9824.95100
Apr 02, 202424.8224.8224.8224.8224.79-
Apr 01, 202424.7524.8224.7524.8224.79900
Mar 28, 202424.7524.7524.7524.7524.72-
Mar 27, 202424.8224.8224.7124.7124.68300
Mar 26, 202424.7824.7824.7824.7824.75-
Mar 25, 202424.8524.8524.8424.8424.81300
Mar 22, 202424.8524.8624.8524.8624.83300
Mar 21, 202424.6524.6524.6524.6524.62-
Mar 20, 202424.4824.4824.4824.4824.45-
Mar 19, 202424.6024.6024.6024.6024.57-
Mar 18, 202424.7124.7124.7124.7124.68200
Mar 15, 202424.5024.5024.4924.4924.46300
Mar 14, 202424.7024.7024.7024.7024.671,600
Mar 13, 202424.6224.6224.6224.6224.59-
Mar 12, 202424.6424.6424.5924.5924.561,900
Mar 11, 202424.4924.4924.4924.4924.46-
Mar 08, 202424.3624.3624.3624.3624.33-
Mar 07, 202424.3024.3024.3024.3024.27200
Mar 06, 202424.2224.2224.2224.2224.19-
Mar 05, 202424.3424.3424.3424.3424.31-
Mar 04, 202424.1924.1924.1924.1924.16100
Mar 01, 202424.1424.1424.1424.1424.11-
Feb 29, 202424.1924.1924.1924.1924.16100
Feb 28, 202424.0124.0124.0124.0123.98100
Feb 27, 202424.2924.3024.0024.0023.975,300
Feb 26, 202424.1724.1724.1724.1724.14100
Feb 23, 202424.1524.2124.1424.2124.18300
Feb 22, 202424.2124.2124.1824.1824.151,300
Feb 21, 202424.0324.0324.0324.0324.00-
Feb 20, 202424.1524.1524.0324.0324.00100
Feb 16, 202423.8823.8823.8823.8823.85300
Feb 15, 202423.7223.7223.7223.7223.69200
Feb 14, 202423.7523.7523.7523.7523.72-
Feb 13, 202423.6523.6523.6023.6023.57300
Feb 12, 202423.5823.7023.5823.7023.67500
Feb 09, 202423.4123.4423.4123.4423.41300
Feb 08, 202423.6223.6223.6223.6223.59-
Feb 07, 202423.6023.6023.6023.6023.57200
Feb 06, 202423.5823.5823.5723.5723.541,600
Feb 05, 202423.0723.0723.0723.0723.04-
Feb 02, 202423.0123.0123.0123.0122.98-
Feb 01, 202423.0923.0923.0923.0923.06100
Jan 31, 202422.9422.9422.9422.9422.91200
Jan 30, 202423.0623.0623.0623.0623.03-
Jan 29, 202423.0923.0923.0923.0923.06-
Jan 26, 202423.1723.1723.1723.1723.14100
Jan 25, 202423.2823.2823.1623.1623.13300
Jan 24, 202423.1123.1423.1123.1423.11300
Jan 23, 202422.6022.6022.6022.6022.57-
Jan 22, 202422.3922.3922.3922.3922.36100
Jan 19, 202422.5422.5422.5422.5422.51-
Jan 18, 202422.5622.5622.5622.5622.53100
Jan 17, 202422.4322.4322.4322.4322.40200
Jan 16, 202422.7722.7722.7722.7722.74100
Jan 15, 202423.0423.0622.9723.0623.039,400
Jan 12, 202423.1623.1623.1623.1623.13100
Jan 11, 202422.9522.9522.9522.9522.92-
Jan 10, 202422.9522.9522.9522.9522.92200
Jan 09, 202423.2023.2023.2023.2023.17-
Jan 08, 202423.2123.2123.2123.2123.18-
Jan 05, 202423.2323.2323.2123.2123.18200
Jan 04, 202423.2023.2023.2023.2023.17-
Jan 03, 202423.2623.2623.2623.2623.23-
Jan 02, 202423.4023.4023.4023.4023.37-
Dec 29, 202323.4223.4323.4223.4323.40200
Dec 28, 202323.6623.6623.6623.6623.63-
Dec 28, 20230.57 Dividend
Dec 27, 202323.4823.5723.4823.5722.974,300
Dec 22, 202323.5223.5423.5123.5422.94600
Dec 21, 202323.3523.3523.3523.3522.76-
Dec 20, 202323.3523.3523.3523.3522.76100
Dec 19, 202323.7123.7123.6823.6823.08300
Dec 18, 202323.5923.5923.5923.5922.99-
Dec 15, 202323.5923.5923.5923.5922.99-
Dec 14, 202323.5423.5423.5423.5422.94-
Dec 13, 202323.5023.5323.5023.5322.94800
Dec 12, 202323.5523.5523.5523.5522.95400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...