AGF Systematic Emerging Markets Equity ETF Historical Data - QEM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
AGF Systematic Emerging Markets Equity ETF (QEM)
AGF Systematic Emerging Markets Equity ETF (QEM) Historical

AGF Systematic Emerging Markets Equity ETF (QEM)

25.71

0.19

(0.74%)

Closed April 28 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	25.71	0.19	0.74	24.68	25.71	24.68	200
1714081200	25.52	0.35	1.39	25.52	25.52	25.52	0
1713994800	25.17	0.97	4.01	26.24	26.24	25.17	214
1713908400	24.2	-0.39	-1.59	24	24.2	24	3700
1713822000	24.59	-0.07	-0.28	24.59	24.59	24.59	0
1713562800	24.66	-0.12	-0.48	24.66	24.66	24.66	17
1713476400	24.78	0.05	0.20	24.78	24.78	24.78	0
1713390000	24.73	-0.04	-0.16	24.73	24.73	24.73	0
1713303600	24.77	-0.19	-0.76	24.8	24.95	24.71	1300
1713217200	24.96	-0.07	-0.28	25.04	25.04	24.96	100
1712958000	25.03	-0.4	-1.57	25.03	25.03	25.03	0
1712871600	25.43	0.17	0.67	25.27	25.43	25.27	400
1712785200	25.26	-0.08	-0.32	25.2	25.26	25.15	2700
1712698800	25.34	0.14	0.56	25.39	25.39	25.34	100
1712612400	25.2	0.13	0.52	25.16	25.2	25.16	580
1712353200	25.07	0.12	0.48	25.07	25.07	25.07	0
1712266800	24.95	-0.02	-0.08	24.95	24.95	24.95	0
1712180400	24.97	-0.07	-0.28	24.98	24.98	24.97	100
1712094000	25.04	0.29	1.17	25.04	25.04	25.04	0
1712007600	24.75	-0.07	-0.28	24.75	24.75	24.75	851
1711662000	24.82	0	0.00	24.82	24.82	24.82	0
1711575600	24.82	0.07	0.28	24.82	24.82	24.82	300
1711489200	24.75	-0.03	-0.12	24.75	24.75	24.75	0
1711402800	24.78	-0.06	-0.24	24.85	24.85	24.78	300
1711143600	24.84	0.01	0.04	24.85	24.85	24.84	346
1711057200	24.83	0.18	0.73	24.83	24.83	24.83	0
1710970800	24.65	0.17	0.69	24.65	24.65	24.65	80
1710884400	24.48	-0.12	-0.49	24.48	24.48	24.48	0
1710798000	24.6	0.05	0.20	24.71	24.71	24.6	200
1710538800	24.55	-0.21	-0.85	24.5	24.55	24.49	300
1710452400	24.76	0.16	0.65	24.7	24.76	24.7	1608
1710366000	24.6	-0.02	-0.08	24.6	24.6	24.6	0
1710279600	24.62	0.16	0.65	24.64	24.64	24.59	1900
1710193200	24.46	-0.03	-0.12	24.46	24.46	24.46	0
1709937600	24.49	0.13	0.53	24.49	24.49	24.49	0
1709851200	24.36	0.01	0.04	24.3	24.36	24.3	200
1709764800	24.35	0.13	0.54	24.35	24.35	24.35	0
1709678400	24.22	-0.12	-0.49	24.22	24.22	24.22	0
1709592000	24.34	0.06	0.25	24.34	24.34	24.34	14
1709332800	24.28	0.14	0.58	24.28	24.28	24.28	0
1709246400	24.14	0.09	0.37	24.19	24.19	24.14	100
1709160000	24.05	-0.18	-0.74	24.01	24.05	24.01	100
1709073600	24.23	0.13	0.54	24.29	24.3	24	5266
1708987200	24.1	-0.04	-0.17	24.17	24.17	24.1	100
1708728000	24.14	-0.07	-0.29	24.15	24.15	24.14	300
1708641600	24.21	0.14	0.58	24.21	24.21	24.18	1300
1708555200	24.07	0.04	0.17	24.07	24.07	24.07	0
1708468800	24.03	0.15	0.63	24.15	24.15	24.03	101
1708123200	23.88	0.12	0.51	23.88	23.88	23.88	300
1708036800	23.76	0.01	0.04	23.72	23.76	23.72	200
1707950400	23.75	0.25	1.06	23.75	23.75	23.75	0
1707864000	23.5	-0.12	-0.51	23.65	23.65	23.5	300
1707777600	23.62	0.15	0.64	23.58	23.62	23.58	529
1707518400	23.47	0.12	0.51	23.41	23.47	23.41	300
1707432000	23.35	-0.33	-1.39	23.35	23.35	23.35	0
1707345600	23.68	0	0.00	23.68	23.68	23.68	0
1707259200	23.68	0.4	1.72	23.58	23.68	23.57	1600
1707172800	23.28	0.21	0.91	23.28	23.28	23.28	0
1706913600	23.07	0.06	0.26	23.07	23.07	23.07	0
1706827200	23.01	0.08	0.35	23.09	23.09	23.01	138
1706740800	22.93	0.06	0.26	22.94	22.94	22.93	200
1706654400	22.87	-0.19	-0.82	22.87	22.87	22.87	0
1706568000	23.06	-0.03	-0.13	23.06	23.06	23.06	0

AGF Systematic Emerging ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions