AGF Systematic US Equity ETF (TSX:QUS)
Canada
· Delayed Price · Currency is CAD 53.55
+1.50 (2.88%)
Apr 15, 2025, 12:53 PM EDT
TSX:QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 53.63 | 52.05 | 52.05 | 52.05 | - | -2.80% | 2,000 |
| Apr 15, 2025 | 53.63 | 53.63 | 53.55 | 53.55 | 53.55 | -0.52% | 2,000 |
| Apr 14, 2025 | 53.99 | 54.05 | 53.27 | 53.83 | 53.83 | 1.60% | 7,400 |
| Apr 11, 2025 | 52.05 | 52.98 | 52.05 | 52.98 | 52.98 | 0.97% | 600 |
| Apr 10, 2025 | 52.26 | 52.51 | 52.26 | 52.47 | 52.47 | -4.06% | 2,300 |
| Apr 9, 2025 | 51.07 | 54.81 | 50.99 | 54.69 | 54.69 | 6.32% | 3,600 |
| Apr 8, 2025 | 52.26 | 52.26 | 51.44 | 51.44 | 51.34 | -0.12% | 200 |
| Apr 7, 2025 | 51.62 | 51.91 | 50.85 | 51.50 | 51.40 | -0.98% | 4,300 |
| Apr 4, 2025 | 53.60 | 53.60 | 52.01 | 52.01 | 51.91 | -4.69% | 4,317 |
| Apr 3, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.47 | -5.51% | 100 |
| Apr 2, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.64 | 0.82% | 104 |
| Apr 1, 2025 | 57.30 | 57.42 | 57.28 | 57.28 | 57.17 | -0.35% | 2,300 |
| Mar 31, 2025 | 56.90 | 57.53 | 56.88 | 57.48 | 57.37 | 0.58% | 5,000 |
| Mar 28, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.04 | -1.30% | 1,231 |
| Mar 27, 2025 | 58.02 | 58.13 | 57.85 | 57.90 | 57.79 | -1.41% | 916 |
| Mar 26, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.62 | - | - |
| Mar 25, 2025 | 58.65 | 58.73 | 58.65 | 58.73 | 58.62 | 0.09% | 2,900 |
| Mar 24, 2025 | 58.61 | 58.68 | 58.61 | 58.68 | 58.57 | 1.49% | 900 |
| Mar 21, 2025 | 57.39 | 57.82 | 57.39 | 57.82 | 57.71 | -0.12% | 700 |
| Mar 20, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.78 | - | - |
| Mar 19, 2025 | 57.77 | 58.14 | 57.59 | 57.89 | 57.78 | 1.44% | 500 |
| Mar 18, 2025 | 57.36 | 57.36 | 57.07 | 57.07 | 56.96 | -1.48% | 2,800 |
| Mar 17, 2025 | 57.59 | 57.93 | 57.59 | 57.93 | 57.82 | 0.59% | 400 |
| Mar 14, 2025 | 57.25 | 57.59 | 57.25 | 57.59 | 57.48 | 1.59% | 1,600 |
| Mar 13, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.58 | -1.00% | 100 |
| Mar 12, 2025 | 57.01 | 57.46 | 57.01 | 57.26 | 57.15 | -0.16% | 800 |
| Mar 11, 2025 | 57.04 | 57.59 | 57.04 | 57.35 | 57.24 | -0.69% | 2,700 |
| Mar 10, 2025 | 58.00 | 58.02 | 57.75 | 57.75 | 57.64 | -1.52% | 326 |
| Mar 7, 2025 | 58.64 | 58.64 | 58.64 | 58.64 | 58.53 | 0.46% | 100 |
| Mar 6, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.19 | -2.13% | 500 |
| Mar 5, 2025 | 58.95 | 59.64 | 58.95 | 59.64 | 59.45 | -0.65% | 1,100 |
| Mar 4, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 59.84 | -1.12% | 200 |
| Mar 3, 2025 | 61.30 | 61.30 | 60.71 | 60.71 | 60.52 | 0.83% | 1,400 |
| Feb 28, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.02 | -1.08% | 100 |
| Feb 27, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.68 | -0.62% | - |
| Feb 26, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.06 | 0.53% | 500 |
| Feb 25, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.74 | -0.08% | - |
| Feb 24, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.79 | 0.07% | - |
| Feb 21, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.75 | -2.26% | 100 |
| Feb 20, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.16 | 0.73% | - |
| Feb 19, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | - | - |
| Feb 18, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | 0.24% | 200 |
| Feb 14, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.56 | 0.31% | - |
| Feb 13, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.37 | -0.40% | - |
| Feb 12, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.62 | -0.32% | - |
| Feb 11, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 61.82 | 0.70% | - |
| Feb 10, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.39 | -1.01% | - |
| Feb 7, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.02 | 0.18% | - |
| Feb 6, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.91 | 0.44% | - |
| Feb 5, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.64 | -1.47% | - |