TD Q Global Multifactor ETF (TSX:TQGM)
Canada
· Delayed Price · Currency is CAD 21.94
+0.12 (0.55%)
Aug 15, 2025, 2:06 PM EDT
TSX:TQGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.91 | 21.94 | 21.91 | 21.94 | 21.89 | 0.55% | 500 |
| Aug 14, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.05% | - |
| Aug 13, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% | 100 |
| Aug 12, 2025 | 21.68 | 21.76 | 21.63 | 21.76 | 21.76 | 0.88% | 4,200 |
| Aug 11, 2025 | 21.60 | 21.62 | 21.56 | 21.57 | 21.57 | 0.14% | 3,600 |
| Aug 8, 2025 | 21.57 | 21.57 | 21.54 | 21.54 | 21.54 | 0.42% | 2,500 |
| Aug 7, 2025 | 21.40 | 21.45 | 21.39 | 21.45 | 21.45 | 0.14% | 1,800 |
| Aug 6, 2025 | 21.39 | 21.42 | 21.39 | 21.42 | 21.42 | 0.66% | 3,300 |
| Aug 5, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.04% | 116 |
| Aug 1, 2025 | 20.96 | 21.08 | 20.96 | 21.06 | 21.06 | -0.80% | 6,200 |
| Jul 31, 2025 | 21.19 | 21.23 | 21.19 | 21.23 | 21.23 | -0.14% | 1,800 |
| Jul 30, 2025 | 21.33 | 21.36 | 21.26 | 21.26 | 21.26 | -0.19% | 73,700 |
| Jul 29, 2025 | 21.27 | 21.37 | 21.26 | 21.30 | 21.30 | 0.33% | 32,200 |
| Jul 28, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | -0.56% | 2,000 |
| Jul 25, 2025 | 21.29 | 21.36 | 21.29 | 21.35 | 21.35 | 0.52% | 2,900 |
| Jul 24, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - | - |
| Jul 23, 2025 | 21.26 | 21.26 | 21.24 | 21.24 | 21.24 | 1.14% | 500 |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% | 100 |
| Jul 21, 2025 | 21.06 | 21.07 | 21.04 | 21.06 | 21.06 | 0.48% | 2,100 |
| Jul 18, 2025 | 20.97 | 21.02 | 20.96 | 20.96 | 20.96 | 0.10% | 61,700 |
| Jul 17, 2025 | 20.94 | 20.96 | 20.90 | 20.94 | 20.94 | 1.21% | 2,700 |
| Jul 16, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.43% | 700 |
| Jul 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.62% | 400 |
| Jul 14, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.91 | 0.43% | 1,205 |
| Jul 11, 2025 | 20.83 | 20.83 | 20.82 | 20.82 | 20.82 | -0.72% | 800 |
| Jul 10, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.05% | 600 |
| Jul 9, 2025 | 20.96 | 20.98 | 20.96 | 20.98 | 20.98 | 0.58% | 1,014 |
| Jul 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% | 300 |
| Jul 7, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% | 300 |
| Jul 4, 2025 | 20.75 | 20.77 | 20.73 | 20.77 | 20.77 | 0.10% | 2,200 |
| Jul 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% | - |
| Jul 2, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.19% | 900 |
| Jun 30, 2025 | 20.73 | 20.74 | 20.73 | 20.74 | 20.74 | -0.34% | 2,600 |
| Jun 27, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.22% | 900 |
| Jun 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | -0.68% | - |
| Jun 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | -0.14% | - |
| Jun 24, 2025 | 20.63 | 20.73 | 20.63 | 20.73 | 20.65 | 0.88% | 500 |
| Jun 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | 0.59% | 100 |
| Jun 20, 2025 | 20.38 | 20.43 | 20.38 | 20.43 | 20.35 | 0.10% | 710 |
| Jun 19, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.25% | 100 |
| Jun 18, 2025 | 20.44 | 20.44 | 20.36 | 20.36 | 20.28 | 0.59% | 500 |
| Jun 17, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.16 | -0.30% | 600 |
| Jun 16, 2025 | 20.29 | 20.30 | 20.29 | 20.30 | 20.22 | -0.34% | 2,000 |
| Jun 13, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | - | - |
| Jun 12, 2025 | 20.35 | 20.37 | 20.35 | 20.37 | 20.29 | -0.34% | 302 |
| Jun 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | 0.25% | - |
| Jun 10, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.31 | -0.15% | 200 |
| Jun 9, 2025 | 20.46 | 20.47 | 20.42 | 20.42 | 20.34 | -0.29% | 2,300 |
| Jun 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.40 | 0.34% | 1,900 |
| Jun 5, 2025 | 20.36 | 20.41 | 20.36 | 20.41 | 20.33 | -0.20% | 1,500 |