AGF US Market Neutral Anti-Beta CAD-Hedged ETF (TSX:QBTL)
Canada
· Delayed Price · Currency is CAD 21.96
+0.23 (1.06%)
Apr 16, 2025, 1:08 PM EDT
TSX:QBTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.90 | 21.96 | 21.90 | 21.96 | 21.96 | 1.06% | 24,200 |
| Apr 15, 2025 | 21.63 | 21.73 | 21.63 | 21.73 | 21.73 | -0.05% | 450,020 |
| Apr 14, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.05% | 149,300 |
| Apr 11, 2025 | 21.87 | 21.94 | 21.75 | 21.75 | 21.75 | -1.00% | 520 |
| Apr 10, 2025 | 21.79 | 21.98 | 21.79 | 21.97 | 21.97 | 0.23% | 458,100 |
| Apr 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.05% | 620 |
| Apr 8, 2025 | 21.12 | 22.02 | 21.12 | 21.93 | 21.93 | 0.14% | 383,226 |
| Apr 7, 2025 | 22.02 | 22.02 | 21.90 | 21.90 | 21.90 | -2.54% | 4,909 |
| Apr 4, 2025 | 22.41 | 22.47 | 22.41 | 22.47 | 22.47 | 0.63% | 400 |
| Apr 3, 2025 | 22.05 | 22.33 | 22.05 | 22.33 | 22.33 | 4.64% | 3,700 |
| Apr 2, 2025 | 21.43 | 21.43 | 21.34 | 21.34 | 21.34 | -1.89% | 415 |
| Apr 1, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | - |
| Mar 31, 2025 | 21.77 | 21.77 | 21.71 | 21.75 | 21.75 | 0.74% | 2,100 |
| Mar 28, 2025 | 21.49 | 21.59 | 21.49 | 21.59 | 21.59 | 2.08% | 552,325 |
| Mar 27, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 21.15 | 0.67% | 600 |
| Mar 26, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | 2.84% | 845 |
| Mar 25, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% | 300 |
| Mar 24, 2025 | 20.41 | 20.46 | 20.41 | 20.45 | 20.45 | -2.39% | 7,000 |
| Mar 21, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 130 |
| Mar 20, 2025 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | -0.48% | 500 |
| Mar 19, 2025 | 21.06 | 21.06 | 21.05 | 21.05 | 21.05 | 0.24% | 830 |
| Mar 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.76% | 14 |
| Mar 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.31% | - |
| Mar 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | - |
| Mar 13, 2025 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1.95% | 830 |
| Mar 12, 2025 | 21.04 | 21.04 | 21.03 | 21.03 | 21.03 | -2.37% | 407,431 |
| Mar 11, 2025 | 21.68 | 21.74 | 21.40 | 21.54 | 21.54 | -2.09% | 21,100 |
| Mar 10, 2025 | 21.41 | 22.00 | 21.41 | 22.00 | 22.00 | 3.58% | 1,126 |
| Mar 7, 2025 | 21.36 | 21.60 | 21.24 | 21.24 | 21.24 | 0.19% | 7,600 |
| Mar 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.12% | 5,000 |
| Mar 5, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -3.84% | 204 |
| Mar 4, 2025 | 21.49 | 21.59 | 21.49 | 21.59 | 21.59 | 5.32% | 391,800 |
| Mar 3, 2025 | 20.34 | 20.50 | 20.34 | 20.50 | 20.50 | 0.05% | 5,710 |
| Feb 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.91% | 135 |
| Feb 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.19% | - |
| Feb 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.59% | - |
| Feb 25, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 3.00% | 500 |
| Feb 24, 2025 | 19.74 | 19.74 | 19.68 | 19.68 | 19.68 | 3.31% | 2,000 |
| Feb 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.17% | - |
| Feb 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 1.07% | - |
| Feb 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.59% | 50 |
| Feb 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.11% | - |
| Feb 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.42% | - |
| Feb 13, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.05% | 8,100 |
| Feb 12, 2025 | 19.11 | 19.11 | 19.04 | 19.04 | 19.04 | 1.22% | 623 |
| Feb 11, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - | 630 |
| Feb 10, 2025 | 18.82 | 18.82 | 18.81 | 18.81 | 18.81 | -1.10% | 630 |
| Feb 7, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - | - |
| Feb 6, 2025 | 18.99 | 19.02 | 18.99 | 19.02 | 19.02 | -0.68% | 500 |
| Feb 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.42% | 100 |