AGF Systematic US Equity ETF (TSX: QUS)
Canada
· Delayed Price · Currency is CAD 62.39
+0.39 (0.63%)
Dec 24, 2024, 10:02 AM EST
QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.63% | 100 |
| Dec 23, 2024 | 61.99 | 62.00 | 61.99 | 62.00 | 62.00 | 0.21% | 200 |
| Dec 20, 2024 | 61.80 | 61.87 | 61.80 | 61.87 | 61.87 | 0.83% | 200 |
| Dec 19, 2024 | 61.38 | 61.38 | 61.36 | 61.36 | 61.36 | -2.62% | 220 |
| Dec 18, 2024 | 62.89 | 63.01 | 62.89 | 63.01 | 63.01 | 0.35% | 200 |
| Dec 17, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.51% | - |
| Dec 16, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.13% | - |
| Dec 13, 2024 | 62.39 | 62.40 | 62.38 | 62.39 | 62.39 | 0.02% | 4,500 |
| Dec 12, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.99% | - |
| Dec 11, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -0.35% | - |
| Dec 10, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.06% | - |
| Dec 9, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.42% | 100 |
| Dec 6, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.55% | 1,500 |
| Dec 5, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 0.57% | - |
| Dec 4, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.08% | - |
| Dec 3, 2024 | 61.48 | 61.48 | 61.47 | 61.47 | 61.47 | 0.24% | 700 |
| Dec 2, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.39% | 502 |
| Nov 29, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.56% | 400 |
| Nov 28, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.54% | - |
| Nov 27, 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 1.19% | - |
| Nov 26, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - | - |
| Nov 25, 2024 | 60.57 | 60.61 | 60.35 | 60.35 | 60.35 | 0.48% | 500 |
| Nov 22, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.52% | 100 |
| Nov 21, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.49% | - |
| Nov 20, 2024 | 59.46 | 59.52 | 59.46 | 59.46 | 59.46 | -0.22% | 3,049 |
| Nov 19, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.20% | 100 |
| Nov 18, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.03% | 300 |
| Nov 15, 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -1.21% | 100 |
| Nov 14, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.07% | 300 |
| Nov 13, 2024 | 60.54 | 60.54 | 60.46 | 60.46 | 60.46 | 0.30% | 200 |
| Nov 12, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.20% | - |
| Nov 11, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | 0.85% | - |
| Nov 8, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.32% | - |
| Nov 7, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 3.28% | - |
| Nov 6, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.35% | - |
| Nov 5, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0.24% | 109 |
| Nov 4, 2024 | 57.27 | 57.27 | 57.23 | 57.23 | 57.23 | -0.43% | 200 |
| Nov 1, 2024 | 57.59 | 57.76 | 57.48 | 57.48 | 57.48 | 0.12% | 400 |
| Oct 31, 2024 | 57.36 | 57.41 | 57.36 | 57.41 | 57.41 | -1.68% | 200 |
| Oct 30, 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | 0.55% | - |
| Oct 29, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.19% | - |
| Oct 28, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.22% | - |
| Oct 25, 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 0.43% | - |
| Oct 24, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.95% | - |
| Oct 23, 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | 0.80% | - |
| Oct 22, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.65% | 134 |
| Oct 21, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - | - |
| Oct 18, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.09% | - |
| Oct 17, 2024 | 58.34 | 58.34 | 58.00 | 58.00 | 58.00 | 0.69% | 300 |
| Oct 16, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -1.45% | - |
| Oct 15, 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 2.29% | 100 |
| Oct 11, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.05% | - |
| Oct 10, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 1.19% | - |
| Oct 9, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.05% | - |
| Oct 8, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0.52% | 200 |
| Oct 7, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.07% | - |
| Oct 4, 2024 | 55.94 | 56.08 | 55.89 | 56.08 | 56.08 | 1.08% | 336 |
| Oct 3, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.11% | - |
| Oct 2, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.16% | - |
| Oct 1, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.27% | 200 |
| Sep 30, 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.14% | 100 |
| Sep 27, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.29% | - |
| Sep 26, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.14% | - |
| Sep 25, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.43% | - |
| Sep 24, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.18% | - |
| Sep 23, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.27% | - |
| Sep 20, 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.99% | - |
| Sep 19, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.02% | - |
| Sep 18, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | 0.05% | - |
| Sep 17, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - | - |
| Sep 16, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.95% | 100 |
| Sep 13, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.22% | - |
| Sep 12, 2024 | 54.50 | 54.64 | 54.50 | 54.60 | 54.60 | 1.45% | 300 |
| Sep 11, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.71% | - |
| Sep 10, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | 0.06% | - |
| Sep 9, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.60% | 100 |
| Sep 6, 2024 | 53.08 | 53.10 | 53.08 | 53.09 | 53.09 | -1.48% | 410 |
| Sep 5, 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | -0.04% | - |
| Sep 4, 2024 | 54.08 | 54.08 | 53.91 | 53.91 | 53.91 | -2.37% | 200 |
| Sep 3, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 0.40% | 120 |
| Aug 30, 2024 | 54.68 | 55.00 | 54.68 | 55.00 | 55.00 | 0.62% | 330 |
| Aug 29, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.50% | 100 |
| Aug 28, 2024 | 54.51 | 54.51 | 54.39 | 54.39 | 54.39 | -0.57% | 700 |
| Aug 27, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.56% | 300 |
| Aug 26, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.36% | - |
| Aug 23, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.85% | - |
| Aug 22, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.16% | - |
| Aug 21, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -0.18% | - |
| Aug 20, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - | - |
| Aug 19, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.60% | - |
| Aug 16, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.37% | 500 |
| Aug 15, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 1.41% | 1,300 |
| Aug 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.28% | - |
| Aug 13, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 1.11% | 100 |
| Aug 12, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.59% | - |
| Aug 9, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 2.00% | - |
| Aug 8, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.52% | - |
| Aug 7, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -1.12% | 100 |
| Aug 6, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | -3.35% | 200 |
| Aug 2, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.20% | - |