AGF Systematic Canadian Equity ETF (QCD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

31.78

+0.35

(+1.11%)

As of 03:55PM EDT. Market open.

Advertisement

Time Period:

Sep 27, 2022 - Sep 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 26, 2023	31.78	31.78	31.78	31.78	31.78	-
Sep 25, 2023	31.79	31.79	31.78	31.78	31.78	200
Sep 22, 2023	31.88	31.88	31.88	31.88	31.88	-
Sep 21, 2023	32.04	32.04	32.03	32.03	32.03	200
Sep 20, 2023	32.52	32.52	32.52	32.52	32.52	-
Sep 19, 2023	32.53	32.53	32.52	32.52	32.52	1,000
Sep 18, 2023	32.93	32.93	32.93	32.93	32.93	500
Sep 15, 2023	33.11	33.11	32.96	33.09	33.09	1,000
Sep 14, 2023	32.85	33.00	32.85	33.00	33.00	100
Sep 13, 2023	32.36	32.36	32.36	32.36	32.36	-
Sep 12, 2023	32.31	32.31	32.31	32.31	32.31	-
Sep 11, 2023	32.25	32.25	32.23	32.23	32.23	200
Sep 08, 2023	32.17	32.17	32.13	32.13	32.13	400
Sep 07, 2023	32.34	32.34	32.34	32.34	32.34	-
Sep 06, 2023	32.62	32.62	32.62	32.62	32.62	-
Sep 05, 2023	32.86	32.86	32.86	32.86	32.86	-
Sep 01, 2023	32.45	32.45	32.45	32.45	32.45	-
Aug 31, 2023	32.51	32.51	32.51	32.51	32.51	-
Aug 30, 2023	32.63	32.63	32.51	32.51	32.51	300
Aug 29, 2023	32.24	32.44	32.24	32.44	32.44	100
Aug 28, 2023	31.97	32.06	31.97	31.98	31.98	500
Aug 25, 2023	31.56	31.80	31.56	31.76	31.76	700
Aug 24, 2023	31.83	31.83	31.83	31.83	31.83	-
Aug 23, 2023	31.53	31.53	31.53	31.53	31.53	-
Aug 22, 2023	31.72	31.72	31.72	31.72	31.72	-
Aug 21, 2023	31.72	31.72	31.72	31.72	31.72	-
Aug 18, 2023	31.79	31.82	31.79	31.82	31.82	100
Aug 17, 2023	32.10	32.10	32.00	32.00	32.00	200
Aug 16, 2023	31.96	31.96	31.95	31.95	31.95	100
Aug 15, 2023	32.60	32.60	32.60	32.60	32.60	-
Aug 14, 2023	32.78	32.78	32.78	32.78	32.78	-
Aug 11, 2023	32.78	32.78	32.78	32.78	32.78	-
Aug 10, 2023	32.86	32.86	32.71	32.71	32.71	700
Aug 09, 2023	32.51	32.51	32.51	32.51	32.51	-
Aug 08, 2023	32.55	32.55	32.55	32.55	32.55	-
Aug 04, 2023	32.34	32.34	32.34	32.34	32.34	-
Aug 03, 2023	32.34	32.34	32.34	32.34	32.34	-
Aug 02, 2023	32.49	32.49	32.49	32.49	32.49	-
Aug 01, 2023	32.99	32.99	32.99	32.99	32.99	-
Jul 31, 2023	33.14	33.14	33.14	33.14	33.14	100
Jul 28, 2023	33.01	33.01	33.01	33.01	33.01	-
Jul 27, 2023	32.89	32.89	32.89	32.89	32.89	200
Jul 26, 2023	33.09	33.11	33.09	33.11	33.11	200
Jul 25, 2023	33.10	33.10	33.10	33.10	33.10	-
Jul 24, 2023	33.08	33.08	33.08	33.08	33.08	-
Jul 21, 2023	32.88	32.88	32.88	32.88	32.88	-
Jul 20, 2023	32.88	32.88	32.88	32.88	32.88	200
Jul 19, 2023	32.96	32.96	32.96	32.96	32.96	100
Jul 18, 2023	32.77	32.77	32.77	32.77	32.77	-
Jul 17, 2023	32.64	32.64	32.64	32.64	32.64	-
Jul 14, 2023	32.64	32.64	32.64	32.64	32.64	-
Jul 13, 2023	32.38	32.38	32.38	32.38	32.38	-
Jul 12, 2023	32.25	32.28	32.25	32.28	32.28	200
Jul 11, 2023	31.98	31.98	31.98	31.98	31.98	100
Jul 10, 2023	31.90	31.90	31.90	31.90	31.90	-
Jul 07, 2023	31.91	31.91	31.90	31.90	31.90	300
Jul 06, 2023	31.88	31.88	31.83	31.83	31.83	200
Jul 05, 2023	32.53	32.53	32.53	32.53	32.53	-
Jul 04, 2023	32.45	32.45	32.45	32.45	32.45	-
Jun 30, 2023	32.31	32.31	32.24	32.24	32.24	300
Jun 29, 2023	32.02	32.04	32.02	32.04	32.04	700
Jun 28, 2023	31.80	31.80	31.80	31.80	31.80	-
Jun 27, 2023	31.58	31.58	31.58	31.58	31.58	-
Jun 26, 2023	31.49	31.49	31.42	31.42	31.42	200
Jun 23, 2023	31.49	31.49	31.49	31.49	31.49	-
Jun 22, 2023	31.49	31.49	31.49	31.49	31.49	-
Jun 21, 2023	31.80	31.80	31.80	31.80	31.80	-
Jun 20, 2023	32.10	32.10	32.10	32.10	32.10	-
Jun 19, 2023	32.18	32.18	32.18	32.18	32.18	-
Jun 16, 2023	32.26	32.26	32.17	32.17	32.17	300
Jun 15, 2023	32.19	32.19	32.19	32.19	32.19	-
Jun 14, 2023	32.13	32.13	32.13	32.13	32.13	-
Jun 13, 2023	32.05	32.05	32.05	32.05	32.05	-
Jun 12, 2023	32.02	32.02	32.02	32.02	32.02	-
Jun 09, 2023	32.08	32.08	32.08	32.08	32.08	100
Jun 08, 2023	32.03	32.10	32.03	32.10	32.10	200
Jun 07, 2023	32.12	32.12	32.12	32.12	32.12	100
Jun 06, 2023	32.09	32.09	32.09	32.09	32.09	-
Jun 05, 2023	32.19	32.19	32.19	32.19	32.19	-
Jun 02, 2023	31.95	31.95	31.95	31.95	31.95	100
Jun 01, 2023	31.65	31.65	31.64	31.64	31.64	200
May 31, 2023	31.47	31.47	31.40	31.40	31.40	300
May 30, 2023	31.84	31.84	31.63	31.65	31.65	600
May 29, 2023	31.90	31.90	31.90	31.90	31.90	-
May 26, 2023	31.66	31.66	31.66	31.66	31.66	-
May 25, 2023	31.87	31.87	31.87	31.87	31.87	-
May 24, 2023	31.93	31.93	31.89	31.91	31.91	300
May 23, 2023	32.38	32.38	32.38	32.38	32.38	100
May 19, 2023	32.48	32.48	32.48	32.48	32.48	-
May 18, 2023	32.32	32.32	32.32	32.32	32.32	100
May 17, 2023	32.32	32.32	32.32	32.32	32.32	-
May 16, 2023	32.78	32.78	32.78	32.78	32.78	-
May 15, 2023	32.58	32.58	32.58	32.58	32.58	-
May 12, 2023	32.54	32.54	32.54	32.54	32.54	-
May 11, 2023	32.54	32.54	32.54	32.54	32.54	100
May 10, 2023	32.68	32.68	32.55	32.55	32.55	1,900
May 09, 2023	32.85	32.85	32.85	32.85	32.85	100
May 08, 2023	32.78	32.78	32.78	32.78	32.78	-
May 05, 2023	32.66	32.66	32.66	32.66	32.66	300
May 04, 2023	32.52	32.52	32.52	32.52	32.52	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,265.39-8.14(-0.19%)

Dow 3033,481.50-137.38(-0.41%)

Nasdaq13,052.10-11.51(-0.09%)

Russell 20001,782.04+20.43(+1.16%)

Crude Oil93.46+3.07(+3.40%)

Gold1,899.70-20.10(-1.05%)

AGF Systematic Canadian Equity ETF (QCD.TO)

S&P 500
4,265.39
-8.14(-0.19%)

Dow 30
33,481.50
-137.38(-0.41%)

Nasdaq
13,052.10
-11.51(-0.09%)

Russell 2000
1,782.04
+20.43(+1.16%)

Crude Oil
93.46
+3.07(+3.40%)

Gold
1,899.70
-20.10(-1.05%)