AGF Systematic Global Multi-Sector Bond ETF (NEO:QGB)
Canada · Delayed Price · Currency is CAD 23.46
-0.19 (-0.80%)
At close: Apr 24, 2025
NEO:QGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.80% | 400 |
| Apr 22, 2025 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 0.38% | 3,600 |
| Apr 15, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.24% | 10,000 |
| Apr 14, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.41% | 5,475,893 |
| Apr 11, 2025 | 23.50 | 23.52 | 23.50 | 23.52 | 23.52 | 0.13% | 1,600 |
| Apr 10, 2025 | 23.57 | 23.57 | 23.49 | 23.49 | 23.49 | 0.13% | 17,050 |
| Apr 9, 2025 | 23.50 | 23.50 | 23.37 | 23.46 | 23.46 | -0.34% | 9,442 |
| Apr 8, 2025 | 23.55 | 23.69 | 23.53 | 23.54 | 23.54 | -0.68% | 20,166 |
| Apr 7, 2025 | 23.53 | 23.70 | 23.53 | 23.70 | 23.70 | 0.59% | 17,522 |
| Apr 4, 2025 | 23.75 | 23.77 | 23.56 | 23.56 | 23.56 | -0.59% | 13,400 |
| Apr 3, 2025 | 23.81 | 23.86 | 23.70 | 23.70 | 23.70 | 0.13% | 38,600 |
| Apr 2, 2025 | 23.66 | 23.67 | 23.64 | 23.67 | 23.67 | 0.04% | 5,643 |
| Apr 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.34% | 3,200 |
| Mar 31, 2025 | 23.65 | 23.66 | 23.58 | 23.58 | 23.58 | -0.34% | 2,942 |
| Mar 28, 2025 | 23.62 | 23.66 | 23.62 | 23.66 | 23.66 | 0.34% | 7,289 |
| Mar 27, 2025 | 23.59 | 23.59 | 23.58 | 23.58 | 23.58 | 0.04% | 4,260 |
| Mar 26, 2025 | 23.63 | 23.63 | 23.57 | 23.57 | 23.57 | -0.17% | 748 |
| Mar 25, 2025 | 23.67 | 23.67 | 23.61 | 23.61 | 23.61 | -0.17% | 200 |
| Mar 24, 2025 | 23.67 | 23.68 | 23.65 | 23.65 | 23.65 | -0.17% | 1,724 |
| Mar 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 10,955 |
| Mar 20, 2025 | 23.77 | 23.77 | 23.69 | 23.69 | 23.69 | 0.38% | 1,100 |
| Mar 18, 2025 | 23.63 | 23.68 | 23.60 | 23.60 | 23.60 | 0.08% | 1,536 |
| Mar 17, 2025 | 23.60 | 23.66 | 23.58 | 23.58 | 23.58 | -0.13% | 6,248 |
| Mar 14, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.04% | 12,074 |
| Mar 13, 2025 | 23.61 | 23.67 | 23.59 | 23.60 | 23.60 | 0.13% | 2,598 |
| Mar 12, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.63% | 1,200 |
| Mar 11, 2025 | 23.73 | 23.73 | 23.72 | 23.72 | 23.72 | 0.08% | 13,910 |
| Mar 7, 2025 | 23.77 | 23.78 | 23.67 | 23.70 | 23.70 | -0.55% | 33,400 |
| Mar 6, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.25% | 1,700 |
| Mar 5, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.42% | 198 |
| Mar 4, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | 0.04% | 1,243 |
| Mar 3, 2025 | 23.97 | 24.01 | 23.97 | 23.98 | 23.98 | 0.25% | 3,600 |
| Feb 28, 2025 | 23.96 | 23.99 | 23.92 | 23.92 | 23.92 | -0.13% | 2,666 |
| Feb 27, 2025 | 23.89 | 23.96 | 23.89 | 23.95 | 23.95 | 0.29% | 16,034 |
| Feb 26, 2025 | 23.94 | 23.94 | 23.88 | 23.88 | 23.88 | 0.89% | 3,300 |
| Feb 21, 2025 | 23.64 | 23.68 | 23.64 | 23.67 | 23.67 | 0.42% | 1,700 |
| Feb 19, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.38% | 6,022 |
| Feb 18, 2025 | 23.67 | 23.67 | 23.66 | 23.66 | 23.66 | -0.04% | 1,921 |
| Feb 14, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.42% | 1,300 |
| Feb 13, 2025 | 23.62 | 23.62 | 23.57 | 23.57 | 23.57 | 0.13% | 500 |
| Feb 12, 2025 | 23.55 | 23.55 | 23.54 | 23.54 | 23.54 | -0.47% | 4,400 |
| Feb 11, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - | 100 |
| Feb 10, 2025 | 23.70 | 23.70 | 23.65 | 23.65 | 23.65 | -0.21% | 2,600 |
| Feb 7, 2025 | 23.63 | 23.70 | 23.63 | 23.70 | 23.70 | -0.34% | 500 |
| Feb 6, 2025 | 23.77 | 23.78 | 23.77 | 23.78 | 23.78 | 0.08% | 900 |
| Feb 5, 2025 | 23.73 | 23.76 | 23.73 | 23.76 | 23.76 | 0.25% | 9,529 |
| Feb 4, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 600 |
| Jan 31, 2025 | 23.74 | 23.74 | 23.70 | 23.70 | 23.70 | 0.34% | 3,600 |
| Jan 30, 2025 | 23.70 | 23.70 | 23.62 | 23.62 | 23.62 | -0.17% | 4,700 |
| Jan 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% | 1,200 |