AGF US Market Neutral Anti-Beta CAD-Hedged ETF (TSX: QBTL)
Canada
· Delayed Price · Currency is CAD 19.21
-0.12 (-0.62%)
Dec 23, 2024, 12:09 PM EST
QBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.08% | 100 |
| Dec 20, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.15% | - |
| Dec 19, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.62% | 1,538 |
| Dec 18, 2024 | 18.85 | 19.33 | 18.85 | 19.33 | 19.33 | 2.06% | 3,300 |
| Dec 17, 2024 | 18.87 | 18.94 | 18.85 | 18.94 | 18.94 | 1.01% | 15,900 |
| Dec 16, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.06% | 400 |
| Dec 13, 2024 | 19.01 | 19.01 | 18.95 | 18.95 | 18.95 | 0.74% | 700 |
| Dec 12, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.21% | - |
| Dec 11, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - | - |
| Dec 10, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.76% | 900 |
| Dec 9, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% | - |
| Dec 6, 2024 | 18.80 | 18.84 | 18.69 | 18.69 | 18.69 | -1.37% | 6,500 |
| Dec 5, 2024 | 18.85 | 18.95 | 18.83 | 18.95 | 18.95 | 0.64% | 7,445 |
| Dec 4, 2024 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | -0.79% | 1,800 |
| Dec 3, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% | - |
| Dec 2, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.20% | 100 |
| Nov 29, 2024 | 19.14 | 19.15 | 19.14 | 19.15 | 19.15 | -0.26% | 2,000 |
| Nov 28, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.26% | - |
| Nov 27, 2024 | 19.30 | 19.30 | 19.25 | 19.25 | 19.25 | 0.57% | 3,524 |
| Nov 26, 2024 | 18.97 | 19.14 | 18.97 | 19.14 | 19.14 | 1.38% | 1,400 |
| Nov 25, 2024 | 19.00 | 19.00 | 18.88 | 18.88 | 18.88 | -2.18% | 9,500 |
| Nov 22, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% | 1,016 |
| Nov 21, 2024 | 19.41 | 19.41 | 19.36 | 19.36 | 19.36 | -0.92% | 1,335 |
| Nov 20, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.05% | - |
| Nov 19, 2024 | 19.58 | 19.58 | 19.55 | 19.55 | 19.55 | -0.96% | 1,000 |
| Nov 18, 2024 | 19.82 | 19.82 | 19.74 | 19.74 | 19.74 | -0.35% | 600 |
| Nov 15, 2024 | 19.80 | 19.81 | 19.80 | 19.81 | 19.81 | 0.97% | 300 |
| Nov 14, 2024 | 19.48 | 19.62 | 19.48 | 19.62 | 19.62 | -0.05% | 800 |
| Nov 13, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.41% | - |
| Nov 12, 2024 | 19.25 | 19.71 | 19.25 | 19.71 | 19.71 | 1.23% | 5,600 |
| Nov 11, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.76% | 1,903 |
| Nov 8, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% | 800 |
| Nov 7, 2024 | 19.58 | 19.58 | 19.51 | 19.54 | 19.54 | -0.61% | 104,300 |
| Nov 6, 2024 | 19.90 | 19.90 | 19.66 | 19.66 | 19.66 | -0.66% | 47,035 |
| Nov 5, 2024 | 19.82 | 19.82 | 19.79 | 19.79 | 19.79 | -0.75% | 1,600 |
| Nov 4, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.65% | 2,539 |
| Nov 1, 2024 | 19.96 | 20.07 | 19.96 | 20.07 | 20.07 | -0.64% | 5,335 |
| Oct 31, 2024 | 20.16 | 20.20 | 20.16 | 20.20 | 20.20 | 1.56% | 6,600 |
| Oct 30, 2024 | 19.99 | 19.99 | 19.89 | 19.89 | 19.89 | 0.35% | 1,200 |
| Oct 29, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.15% | - |
| Oct 28, 2024 | 19.80 | 19.80 | 19.79 | 19.79 | 19.79 | -1.30% | 16,400 |
| Oct 25, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.94% | - |
| Oct 24, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| Oct 23, 2024 | 20.31 | 20.31 | 20.24 | 20.24 | 20.24 | 1.30% | 35,604 |
| Oct 22, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.20% | 300 |
| Oct 21, 2024 | 20.01 | 20.04 | 20.01 | 20.02 | 20.02 | 0.81% | 2,600 |
| Oct 18, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.45% | - |
| Oct 17, 2024 | 19.87 | 19.95 | 19.87 | 19.95 | 19.95 | 0.76% | 200 |
| Oct 16, 2024 | 19.80 | 19.86 | 19.80 | 19.80 | 19.80 | -0.35% | 2,140 |
| Oct 15, 2024 | 19.95 | 20.00 | 19.87 | 19.87 | 19.87 | 0.25% | 3,900 |
| Oct 11, 2024 | 19.87 | 19.87 | 19.82 | 19.82 | 19.82 | -1.15% | 300 |
| Oct 10, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% | - |
| Oct 9, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - | - |
| Oct 8, 2024 | 19.98 | 20.04 | 19.98 | 20.04 | 20.04 | -0.45% | 1,100 |
| Oct 7, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.40% | - |
| Oct 4, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% | - |
| Oct 3, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.30% | - |
| Oct 2, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 1, 2024 | 20.29 | 20.29 | 20.18 | 20.25 | 20.25 | 1.76% | 9,300 |
| Sep 30, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% | 200 |
| Sep 27, 2024 | 19.86 | 19.87 | 19.86 | 19.87 | 19.87 | -0.35% | 400 |
| Sep 26, 2024 | 19.93 | 19.94 | 19.93 | 19.94 | 19.94 | -0.60% | 200 |
| Sep 25, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% | 600 |
| Sep 24, 2024 | 20.07 | 20.07 | 19.95 | 19.95 | 19.95 | -0.40% | 3,900 |
| Sep 23, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% | 500 |
| Sep 20, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.60% | 700 |
| Sep 19, 2024 | 19.78 | 19.89 | 19.75 | 19.89 | 19.89 | -1.97% | 413,500 |
| Sep 18, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% | - |
| Sep 17, 2024 | 20.23 | 20.30 | 20.22 | 20.30 | 20.30 | -0.93% | 800 |
| Sep 16, 2024 | 20.68 | 20.69 | 20.49 | 20.49 | 20.49 | 0.10% | 11,700 |
| Sep 13, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -1.02% | 400 |
| Sep 12, 2024 | 20.82 | 20.82 | 20.67 | 20.68 | 20.68 | -1.52% | 1,600 |
| Sep 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.76% | 330 |
| Sep 10, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% | - |
| Sep 9, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | 100 |
| Sep 6, 2024 | 21.03 | 21.25 | 20.98 | 21.17 | 21.17 | 1.05% | 2,200 |
| Sep 5, 2024 | 21.02 | 21.02 | 20.94 | 20.95 | 20.95 | -0.05% | 1,800 |
| Sep 4, 2024 | 20.88 | 20.99 | 20.86 | 20.96 | 20.96 | 0.14% | 10,000 |
| Sep 3, 2024 | 20.92 | 20.94 | 20.92 | 20.93 | 20.93 | 2.45% | 97,600 |
| Aug 30, 2024 | 20.40 | 20.43 | 20.39 | 20.43 | 20.43 | -0.10% | 600 |
| Aug 29, 2024 | 20.34 | 20.45 | 20.34 | 20.45 | 20.45 | -0.20% | 10,942 |
| Aug 28, 2024 | 20.42 | 20.54 | 20.40 | 20.49 | 20.49 | 0.74% | 12,400 |
| Aug 27, 2024 | 20.06 | 20.34 | 20.06 | 20.34 | 20.34 | 1.35% | 1,300 |
| Aug 26, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - | - |
| Aug 23, 2024 | 20.20 | 20.22 | 20.04 | 20.07 | 20.07 | -2.15% | 4,900 |
| Aug 22, 2024 | 20.36 | 20.51 | 20.36 | 20.51 | 20.51 | 0.39% | 700 |
| Aug 21, 2024 | 20.42 | 20.43 | 20.42 | 20.43 | 20.43 | -0.24% | 2,100 |
| Aug 20, 2024 | 20.43 | 20.48 | 20.43 | 20.48 | 20.48 | 0.39% | 2,500 |
| Aug 19, 2024 | 20.52 | 20.52 | 20.40 | 20.40 | 20.40 | -0.58% | 100 |
| Aug 16, 2024 | 20.53 | 20.53 | 20.50 | 20.52 | 20.52 | 0.39% | 4,922 |
| Aug 15, 2024 | 20.50 | 20.51 | 20.43 | 20.44 | 20.44 | -1.21% | 2,700 |
| Aug 14, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.19% | - |
| Aug 13, 2024 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | -1.29% | 300 |
| Aug 12, 2024 | 20.82 | 21.00 | 20.82 | 21.00 | 21.00 | 0.43% | 1,202 |
| Aug 9, 2024 | 20.94 | 20.94 | 20.90 | 20.91 | 20.91 | -0.33% | 1,000 |
| Aug 8, 2024 | 21.10 | 21.10 | 20.97 | 20.98 | 20.98 | -1.04% | 10,200 |
| Aug 7, 2024 | 21.04 | 21.27 | 21.01 | 21.20 | 21.20 | 1.24% | 16,600 |
| Aug 6, 2024 | 20.51 | 21.01 | 20.51 | 20.94 | 20.94 | 0.29% | 19,348 |
| Aug 2, 2024 | 21.00 | 21.02 | 20.79 | 20.88 | 20.88 | 2.50% | 3,500 |
| Aug 1, 2024 | 20.16 | 20.37 | 20.12 | 20.37 | 20.37 | 3.30% | 15,800 |