TD Q Canadian Dividend ETF (TSX:TQCD)
Canada · Delayed Price · Currency is CAD 23.74
-0.11 (-0.46%)
Oct 7, 2025, 3:58 PM EDT
TSX:TQCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 23.90 | 23.90 | 23.67 | 23.74 | 23.74 | -0.46% | 318,542 |
| Oct 6, 2025 | 23.85 | 23.94 | 23.72 | 23.85 | 23.85 | 0.51% | 108,119 |
| Oct 3, 2025 | 23.55 | 23.73 | 23.55 | 23.73 | 23.73 | 0.81% | 54,600 |
| Oct 2, 2025 | 23.49 | 23.54 | 23.33 | 23.54 | 23.54 | 0.47% | 105,300 |
| Oct 1, 2025 | 23.38 | 23.49 | 23.38 | 23.43 | 23.43 | 0.30% | 68,001 |
| Sep 30, 2025 | 23.36 | 23.36 | 23.25 | 23.36 | 23.36 | - | 32,900 |
| Sep 29, 2025 | 23.37 | 23.40 | 23.32 | 23.36 | 23.36 | 0.13% | 94,144 |
| Sep 26, 2025 | 23.27 | 23.38 | 23.27 | 23.33 | 23.27 | 0.52% | 61,500 |
| Sep 25, 2025 | 23.16 | 23.23 | 23.16 | 23.21 | 23.15 | 0.09% | 56,631 |
| Sep 24, 2025 | 23.34 | 23.36 | 23.19 | 23.19 | 23.13 | -0.34% | 78,900 |
| Sep 23, 2025 | 23.32 | 23.41 | 23.27 | 23.27 | 23.21 | -0.04% | 96,220 |
| Sep 22, 2025 | 23.13 | 23.29 | 23.11 | 23.28 | 23.22 | 0.65% | 104,300 |
| Sep 19, 2025 | 23.53 | 23.53 | 23.00 | 23.13 | 23.07 | 0.57% | 125,130 |
| Sep 18, 2025 | 22.96 | 23.06 | 22.95 | 23.00 | 22.94 | 0.39% | 141,845 |
| Sep 17, 2025 | 22.91 | 23.02 | 22.88 | 22.91 | 22.85 | -0.04% | 120,643 |
| Sep 16, 2025 | 23.01 | 23.01 | 22.87 | 22.92 | 22.86 | -0.35% | 124,400 |
| Sep 15, 2025 | 23.04 | 23.04 | 22.94 | 23.00 | 22.94 | 0.09% | 65,313 |
| Sep 12, 2025 | 23.04 | 23.09 | 22.96 | 22.98 | 22.92 | -0.26% | 99,500 |
| Sep 11, 2025 | 22.97 | 23.07 | 22.95 | 23.04 | 22.98 | 0.44% | 107,400 |
| Sep 10, 2025 | 22.90 | 22.94 | 22.85 | 22.94 | 22.88 | 0.48% | 94,413 |
| Sep 9, 2025 | 22.82 | 22.89 | 22.81 | 22.83 | 22.77 | 0.09% | 94,700 |
| Sep 8, 2025 | 22.88 | 22.90 | 22.72 | 22.81 | 22.75 | - | 129,234 |
| Sep 5, 2025 | 22.91 | 22.92 | 22.76 | 22.81 | 22.75 | -0.04% | 129,303 |
| Sep 4, 2025 | 22.71 | 22.82 | 22.67 | 22.82 | 22.76 | 0.71% | 84,704 |
| Sep 3, 2025 | 22.64 | 22.68 | 22.60 | 22.66 | 22.60 | 0.40% | 83,600 |
| Sep 2, 2025 | 22.46 | 22.57 | 22.45 | 22.57 | 22.51 | 0.04% | 92,700 |
| Aug 29, 2025 | 22.55 | 22.59 | 22.49 | 22.56 | 22.50 | 0.22% | 49,800 |
| Aug 28, 2025 | 22.54 | 22.56 | 22.38 | 22.51 | 22.45 | -0.04% | 139,013 |
| Aug 27, 2025 | 22.47 | 22.55 | 22.47 | 22.52 | 22.40 | 0.09% | 71,440 |
| Aug 26, 2025 | 22.45 | 22.50 | 22.41 | 22.50 | 22.38 | 0.45% | 88,920 |
| Aug 25, 2025 | 22.51 | 22.51 | 22.37 | 22.40 | 22.28 | -0.53% | 79,100 |
| Aug 22, 2025 | 22.32 | 22.57 | 22.32 | 22.52 | 22.40 | 0.85% | 92,227 |
| Aug 21, 2025 | 22.22 | 22.36 | 22.22 | 22.33 | 22.21 | 0.54% | 87,303 |
| Aug 20, 2025 | 22.20 | 22.24 | 22.20 | 22.21 | 22.09 | 0.23% | 68,900 |
| Aug 19, 2025 | 22.23 | 22.27 | 22.15 | 22.16 | 22.04 | -0.23% | 100,327 |
| Aug 18, 2025 | 22.18 | 22.23 | 22.15 | 22.21 | 22.09 | 0.14% | 85,547 |
| Aug 15, 2025 | 22.21 | 22.21 | 22.15 | 22.18 | 22.06 | 0.05% | 84,900 |
| Aug 14, 2025 | 22.01 | 22.17 | 22.01 | 22.17 | 22.05 | 0.45% | 98,700 |
| Aug 13, 2025 | 22.03 | 22.09 | 22.02 | 22.07 | 21.95 | 0.55% | 81,100 |
| Aug 12, 2025 | 21.84 | 21.96 | 21.83 | 21.95 | 21.83 | 0.78% | 87,100 |
| Aug 11, 2025 | 21.82 | 21.85 | 21.76 | 21.78 | 21.66 | -0.18% | 76,901 |
| Aug 8, 2025 | 21.91 | 21.93 | 21.82 | 21.82 | 21.70 | 0.14% | 107,800 |
| Aug 7, 2025 | 21.91 | 21.91 | 21.76 | 21.79 | 21.67 | -0.59% | 113,241 |
| Aug 6, 2025 | 21.98 | 21.98 | 21.84 | 21.92 | 21.80 | 0.27% | 96,844 |
| Aug 5, 2025 | 21.80 | 21.93 | 21.80 | 21.86 | 21.74 | 0.97% | 112,815 |
| Aug 1, 2025 | 21.72 | 21.72 | 21.54 | 21.65 | 21.53 | -0.69% | 151,233 |
| Jul 31, 2025 | 21.86 | 21.87 | 21.75 | 21.80 | 21.68 | -0.27% | 100,618 |
| Jul 30, 2025 | 22.01 | 22.05 | 21.80 | 21.86 | 21.74 | -1.09% | 117,622 |
| Jul 29, 2025 | 22.07 | 22.12 | 22.05 | 22.10 | 21.92 | 0.45% | 82,408 |
| Jul 28, 2025 | 22.11 | 22.11 | 21.95 | 22.00 | 21.82 | -0.41% | 82,814 |