AGF Systematic US Equity ETF (TSX: QUS)
Canada
· Delayed Price · Currency is CAD 62.66
+0.83 (1.34%)
Feb 3, 2025, 12:56 PM EST
TSX:QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2025 | 62.25 | 62.66 | 62.25 | 62.66 | 62.66 | -0.76% | 307 |
| Jan 31, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.17% | - |
| Jan 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 0.19% | 100 |
| Jan 29, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - | - |
| Jan 28, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 1.44% | 100 |
| Jan 27, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.52% | 300 |
| Jan 24, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.41% | 100 |
| Jan 23, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 1.33% | 200 |
| Jan 22, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 0.19% | - |
| Jan 21, 2025 | 62.32 | 62.33 | 62.23 | 62.29 | 62.29 | 0.70% | 2,600 |
| Jan 20, 2025 | 62.13 | 62.13 | 61.86 | 61.86 | 61.86 | 0.44% | 400 |
| Jan 17, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - | - |
| Jan 16, 2025 | 61.60 | 61.60 | 61.59 | 61.59 | 61.59 | 0.85% | 200 |
| Jan 15, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 1.04% | 200 |
| Jan 14, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.28% | 200 |
| Jan 13, 2025 | 60.32 | 60.32 | 60.27 | 60.27 | 60.27 | -0.43% | 800 |
| Jan 10, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.95% | 101 |
| Jan 9, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.28% | - |
| Jan 8, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.99% | - |
| Jan 7, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.08% | - |
| Jan 6, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Jan 3, 2025 | 61.69 | 61.69 | 61.60 | 61.60 | 61.60 | 1.53% | 200 |
| Jan 2, 2025 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | -1.29% | - |
| Dec 31, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | -0.11% | - |
| Dec 30, 2024 | 61.36 | 61.53 | 61.36 | 61.53 | 61.06 | -0.95% | 900 |
| Dec 27, 2024 | 62.37 | 62.37 | 62.12 | 62.12 | 61.64 | -0.43% | 3,800 |
| Dec 24, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 61.91 | 0.63% | 100 |
| Dec 23, 2024 | 61.99 | 62.00 | 61.99 | 62.00 | 61.52 | 0.21% | 200 |
| Dec 20, 2024 | 61.80 | 61.87 | 61.80 | 61.87 | 61.39 | 0.83% | 200 |
| Dec 19, 2024 | 61.38 | 61.38 | 61.36 | 61.36 | 60.89 | -2.62% | 220 |
| Dec 18, 2024 | 62.89 | 63.01 | 62.89 | 63.01 | 62.52 | 0.35% | 200 |
| Dec 17, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.31 | 0.51% | - |
| Dec 16, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 61.99 | 0.13% | - |
| Dec 13, 2024 | 62.39 | 62.40 | 62.38 | 62.39 | 61.91 | 0.02% | 4,500 |
| Dec 12, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.90 | 0.99% | - |
| Dec 11, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.29 | -0.35% | - |
| Dec 10, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.51 | 0.06% | - |
| Dec 9, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.47 | -0.42% | 100 |
| Dec 6, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 61.73 | 0.55% | 1,500 |
| Dec 5, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.39 | 0.57% | - |
| Dec 4, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.05 | 0.08% | - |
| Dec 3, 2024 | 61.48 | 61.48 | 61.47 | 61.47 | 61.00 | 0.24% | 700 |
| Dec 2, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.85 | 0.39% | 502 |
| Nov 29, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.61 | 0.56% | 400 |
| Nov 28, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.27 | -0.54% | - |
| Nov 27, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.60 | 1.19% | - |
| Nov 26, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 59.88 | - | - |
| Nov 25, 2024 | 60.57 | 60.61 | 60.35 | 60.35 | 59.88 | 0.48% | 400 |
| Nov 22, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 59.60 | 0.52% | 100 |
| Nov 21, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.29 | 0.49% | - |
| Nov 20, 2024 | 59.46 | 59.52 | 59.46 | 59.46 | 59.00 | -0.22% | 3,049 |
| Nov 19, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.13 | -0.20% | 100 |
| Nov 18, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.25 | 0.03% | 200 |
| Nov 15, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.23 | -1.21% | 100 |
| Nov 14, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 59.95 | -0.07% | 300 |
| Nov 13, 2024 | 60.54 | 60.54 | 60.46 | 60.46 | 59.99 | 0.30% | 200 |
| Nov 12, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 59.81 | 0.20% | - |
| Nov 11, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.70 | 0.85% | - |
| Nov 8, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.19 | 0.32% | - |
| Nov 7, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.00 | 3.28% | - |
| Nov 6, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.13 | 0.35% | - |
| Nov 5, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 56.93 | 0.24% | 109 |
| Nov 4, 2024 | 57.27 | 57.27 | 57.23 | 57.23 | 56.79 | -0.43% | 200 |
| Nov 1, 2024 | 57.59 | 57.76 | 57.48 | 57.48 | 57.04 | 0.12% | 400 |
| Oct 31, 2024 | 57.36 | 57.41 | 57.36 | 57.41 | 56.97 | -1.68% | 200 |
| Oct 30, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 57.94 | 0.55% | - |
| Oct 29, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 57.62 | 0.19% | - |
| Oct 28, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.51 | 0.22% | - |
| Oct 25, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.38 | 0.43% | - |
| Oct 24, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.14 | -0.95% | - |
| Oct 23, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 57.68 | 0.80% | - |
| Oct 22, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.23 | -0.65% | 134 |
| Oct 21, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.60 | - | - |
| Oct 18, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.60 | 0.09% | - |
| Oct 17, 2024 | 58.34 | 58.34 | 58.00 | 58.00 | 57.55 | 0.69% | 300 |
| Oct 16, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.16 | -1.45% | - |
| Oct 15, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.00 | 2.29% | 100 |
| Oct 11, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.70 | 0.05% | - |
| Oct 10, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 56.67 | 1.19% | - |
| Oct 9, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.00 | 0.05% | - |
| Oct 8, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 55.97 | 0.52% | 200 |
| Oct 7, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.69 | 0.07% | - |
| Oct 4, 2024 | 55.94 | 56.08 | 55.89 | 56.08 | 55.65 | 1.08% | 336 |
| Oct 3, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.05 | 0.11% | - |
| Oct 2, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.99 | -0.16% | - |
| Oct 1, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.08 | -0.27% | 200 |
| Sep 30, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.23 | 0.14% | 100 |
| Sep 27, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.15 | 0.29% | - |
| Sep 26, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 54.99 | 0.14% | - |
| Sep 25, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 54.91 | -0.43% | - |
| Sep 24, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.15 | -0.18% | - |
| Sep 23, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.25 | -0.27% | - |
| Sep 20, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.40 | 0.99% | - |
| Sep 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 54.85 | 0.02% | - |
| Sep 18, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.84 | 0.05% | - |
| Sep 17, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.81 | - | - |
| Sep 16, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 54.81 | 0.95% | 100 |
| Sep 13, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.30 | 0.22% | - |
| Sep 12, 2024 | 54.50 | 54.64 | 54.50 | 54.60 | 54.18 | 1.45% | 300 |
| Sep 11, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.40 | 0.71% | - |