AGF Systematic US Equity ETF (TSX:QUS)
Canada · Delayed Price · Currency is CAD 53.55
-0.28 (-0.52%)
Inactive · Last trade price on Apr 15, 2025
TSX:QUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,299 |
| Mar 31, 2025 | 56.90 | 57.53 | 56.88 | 57.48 | 57.37 | 0.58% | 4,995 |
| 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 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 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% | 753 |
| Mar 11, 2025 | 57.04 | 57.59 | 57.04 | 57.35 | 57.24 | -0.69% | 2,657 |
| 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 | 59.46 | -0.65% | 1,100 |
| Mar 4, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 59.84 | -1.12% | 150 |
| 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 | -1.70% | 100 |
| Feb 26, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.06 | 0.51% | 500 |
| Feb 21, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.75 | -1.55% | 100 |
| Feb 18, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.71 | -1.21% | 180 |
| Feb 3, 2025 | 62.25 | 62.66 | 62.25 | 62.66 | 62.47 | -0.59% | 307 |
| Jan 30, 2025 | 63.03 | 63.03 | 63.03 | 63.03 | 62.83 | 0.19% | 100 |
| Jan 28, 2025 | 62.91 | 62.91 | 62.91 | 62.91 | 62.72 | 1.44% | 100 |
| Jan 27, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.83 | -1.52% | 300 |
| Jan 24, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.79 | -0.41% | 100 |
| Jan 23, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.04 | 1.53% | 200 |
| Jan 21, 2025 | 62.32 | 62.33 | 62.23 | 62.29 | 62.10 | 0.70% | 2,579 |
| Jan 20, 2025 | 62.13 | 62.13 | 61.86 | 61.86 | 61.67 | 0.44% | 400 |
| Jan 16, 2025 | 61.60 | 61.60 | 61.59 | 61.59 | 61.40 | 0.85% | 200 |
| Jan 15, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 60.88 | 1.04% | 150 |
| Jan 14, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.25 | 0.28% | 150 |
| Jan 13, 2025 | 60.32 | 60.32 | 60.27 | 60.27 | 60.08 | -0.43% | 754 |
| Jan 10, 2025 | 60.53 | 60.53 | 60.53 | 60.53 | 60.34 | -1.74% | 101 |
| Jan 3, 2025 | 61.69 | 61.69 | 61.60 | 61.60 | 61.41 | 0.11% | 200 |
| Dec 30, 2024 | 61.36 | 61.53 | 61.36 | 61.53 | 60.87 | -0.95% | 900 |
| Dec 27, 2024 | 62.37 | 62.37 | 62.12 | 62.12 | 61.45 | -0.43% | 3,800 |