AGF Systematic Global Infrastructure ETF (NEO:QIF)
Canada
· Delayed Price · Currency is CAD 33.48
+0.40 (1.21%)
Apr 15, 2025, 4:00 PM EDT
NEO:QIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 33.74 | 33.86 | 33.57 | 33.59 | - | 0.54% | 1,644 |
| Apr 16, 2025 | 33.40 | 33.41 | 33.40 | 33.41 | - | -0.62% | 1,100 |
| Apr 15, 2025 | 33.55 | 33.62 | 33.55 | 33.62 | - | 1.63% | 1,400 |
| Apr 14, 2025 | 32.57 | 33.08 | 32.57 | 33.08 | - | 0.33% | 82,552 |
| Apr 11, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | - | - | - |
| Apr 10, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | - | - | - |
| Apr 9, 2025 | 31.21 | 32.97 | 31.21 | 32.97 | - | 5.61% | 6,558 |
| Apr 8, 2025 | 31.44 | 31.44 | 31.22 | 31.22 | - | -2.19% | 2,600 |
| Apr 7, 2025 | 31.72 | 31.92 | 31.72 | 31.92 | - | -1.45% | 3,371 |
| Apr 4, 2025 | 32.99 | 32.99 | 32.39 | 32.39 | - | -5.15% | 776 |
| Apr 3, 2025 | 34.28 | 34.28 | 34.00 | 34.15 | - | -1.87% | 6,343 |
| Apr 2, 2025 | 34.76 | 34.80 | 34.67 | 34.80 | - | 0.72% | 3,661 |
| Apr 1, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | - | - | - |
| Mar 31, 2025 | 34.44 | 34.58 | 34.44 | 34.55 | - | 0.49% | 4,258 |
| Mar 28, 2025 | 34.32 | 34.42 | 34.27 | 34.38 | - | 0.23% | 8,300 |
| Mar 27, 2025 | 34.29 | 34.49 | 34.24 | 34.30 | - | -0.61% | 12,840 |
| Mar 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | - | - | - |
| Mar 25, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | - | - | - |
| Mar 24, 2025 | 34.46 | 34.53 | 34.36 | 34.51 | - | 0.70% | 11,057 |
| Mar 21, 2025 | 34.20 | 34.27 | 34.20 | 34.27 | - | -0.61% | 2,200 |
| Mar 20, 2025 | 34.30 | 34.48 | 34.27 | 34.48 | - | 0.20% | 1,838 |
| Mar 19, 2025 | 34.21 | 34.41 | 34.21 | 34.41 | - | 0.50% | 14,974 |
| Mar 18, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | - | - | - |
| Mar 17, 2025 | 34.19 | 34.24 | 34.17 | 34.24 | - | 0.23% | 1,429 |
| Mar 14, 2025 | 33.90 | 34.16 | 33.90 | 34.16 | - | 1.76% | 3,815 |
| Mar 13, 2025 | 33.61 | 33.61 | 33.55 | 33.57 | - | -0.12% | 1,035 |
| Mar 12, 2025 | 33.62 | 33.62 | 33.61 | 33.61 | - | -0.36% | 1,045 |
| Mar 11, 2025 | 33.93 | 33.93 | 33.66 | 33.73 | - | -0.03% | 2,675 |
| Mar 10, 2025 | 33.87 | 33.93 | 33.55 | 33.74 | - | 0.54% | 4,725 |
| Mar 7, 2025 | 33.28 | 33.61 | 33.28 | 33.56 | - | 1.54% | 1,390 |
| Mar 6, 2025 | 33.60 | 33.60 | 33.02 | 33.05 | - | -1.78% | 279,723 |
| Mar 5, 2025 | 33.71 | 33.71 | 33.65 | 33.65 | - | -1.23% | 500 |
| Mar 4, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | - | - | 19,960 |
| Mar 3, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | - | - | 100 |
| Feb 28, 2025 | 33.97 | 34.07 | 33.97 | 34.07 | - | 0.74% | 386 |
| Feb 27, 2025 | 33.81 | 33.82 | 33.81 | 33.82 | - | -0.15% | 280 |
| Feb 26, 2025 | 33.84 | 33.87 | 33.84 | 33.87 | - | 0.33% | 150 |
| Feb 25, 2025 | 33.51 | 33.76 | 33.51 | 33.76 | - | 0.30% | 3,729 |
| Feb 24, 2025 | 33.76 | 33.77 | 33.66 | 33.66 | - | 0.03% | 1,333 |
| Feb 21, 2025 | 33.82 | 33.82 | 33.52 | 33.65 | - | -0.44% | 1,200 |
| Feb 20, 2025 | 33.82 | 33.82 | 33.80 | 33.80 | - | -0.29% | 15,962 |
| Feb 19, 2025 | 33.93 | 33.93 | 33.89 | 33.90 | - | 0.38% | 1,400 |
| Feb 18, 2025 | 33.92 | 33.92 | 33.77 | 33.77 | - | 0.18% | 2,930 |
| Feb 14, 2025 | 33.74 | 33.74 | 33.71 | 33.71 | - | -0.59% | 200 |
| Feb 13, 2025 | 33.94 | 33.94 | 33.91 | 33.91 | - | 0.06% | 200 |
| Feb 12, 2025 | 34.01 | 34.01 | 33.84 | 33.89 | - | -0.53% | 775 |
| Feb 11, 2025 | 34.21 | 34.21 | 33.99 | 34.07 | - | -0.09% | 1,890 |
| Feb 10, 2025 | 34.04 | 34.10 | 33.97 | 34.10 | - | 0.83% | 1,509 |
| Feb 7, 2025 | 34.02 | 34.02 | 33.82 | 33.82 | - | -0.32% | 1,500 |
| Feb 6, 2025 | 33.89 | 33.94 | 33.89 | 33.93 | - | -0.59% | 775 |