TD Q Global Dividend ETF (TSX:TQGD)
Canada · Delayed Price · Currency is CAD 22.45
+0.20 (0.88%)
Sep 11, 2025, 3:59 PM EDT
TSX:TQGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 22.37 | 22.45 | 22.35 | 22.45 | 22.45 | 0.90% | 26,598 |
| Sep 10, 2025 | 22.24 | 22.35 | 22.19 | 22.25 | 22.25 | 0.27% | 13,302 |
| Sep 9, 2025 | 22.12 | 22.19 | 22.09 | 22.19 | 22.19 | 0.41% | 4,915 |
| Sep 8, 2025 | 22.15 | 22.19 | 22.07 | 22.10 | 22.10 | -0.23% | 44,502 |
| Sep 5, 2025 | 22.11 | 22.20 | 22.05 | 22.15 | 22.15 | 0.18% | 24,800 |
| Sep 4, 2025 | 22.01 | 22.11 | 22.01 | 22.11 | 22.11 | 0.87% | 17,827 |
| Sep 3, 2025 | 21.90 | 21.92 | 21.84 | 21.92 | 21.92 | 0.37% | 35,745 |
| Sep 2, 2025 | 21.80 | 21.85 | 21.72 | 21.84 | 21.84 | -0.27% | 18,100 |
| Aug 29, 2025 | 21.93 | 21.94 | 21.86 | 21.90 | 21.90 | -0.50% | 11,200 |
| Aug 28, 2025 | 22.10 | 22.10 | 21.92 | 22.01 | 22.01 | -0.36% | 16,330 |
| Aug 27, 2025 | 22.11 | 22.11 | 22.07 | 22.09 | 22.04 | -0.23% | 19,300 |
| Aug 26, 2025 | 22.09 | 22.22 | 22.08 | 22.14 | 22.08 | -0.18% | 9,326 |
| Aug 25, 2025 | 22.26 | 22.26 | 22.18 | 22.18 | 22.12 | -0.31% | 6,340 |
| Aug 22, 2025 | 22.10 | 22.31 | 22.10 | 22.25 | 22.19 | 0.77% | 11,600 |
| Aug 21, 2025 | 22.07 | 22.11 | 22.04 | 22.08 | 22.03 | 0.05% | 9,100 |
| Aug 20, 2025 | 22.17 | 22.17 | 21.98 | 22.07 | 22.02 | 0.18% | 20,600 |
| Aug 19, 2025 | 22.12 | 22.13 | 22.02 | 22.03 | 21.98 | 0.41% | 5,800 |
| Aug 18, 2025 | 21.93 | 21.98 | 21.91 | 21.94 | 21.89 | -0.32% | 14,900 |
| Aug 15, 2025 | 22.16 | 22.16 | 21.99 | 22.01 | 21.96 | -0.14% | 14,400 |
| Aug 14, 2025 | 22.00 | 22.04 | 21.94 | 22.04 | 21.99 | 0.14% | 5,500 |
| Aug 13, 2025 | 22.02 | 22.02 | 21.94 | 22.01 | 21.96 | 0.50% | 5,500 |
| Aug 12, 2025 | 21.83 | 21.90 | 21.77 | 21.90 | 21.85 | 1.34% | 20,245 |
| Aug 11, 2025 | 21.84 | 21.84 | 21.61 | 21.61 | 21.56 | -0.23% | 22,237 |
| Aug 8, 2025 | 21.44 | 21.66 | 21.44 | 21.66 | 21.60 | 1.12% | 7,010 |
| Aug 7, 2025 | 21.34 | 21.48 | 21.34 | 21.42 | 21.37 | 0.47% | 13,300 |
| Aug 6, 2025 | 21.27 | 21.37 | 21.26 | 21.32 | 21.27 | 0.09% | 12,000 |
| Aug 5, 2025 | 21.32 | 21.34 | 21.24 | 21.30 | 21.24 | 1.04% | 26,849 |
| Aug 1, 2025 | 21.08 | 21.10 | 20.96 | 21.08 | 21.02 | -1.26% | 20,126 |
| Jul 31, 2025 | 21.44 | 21.51 | 21.34 | 21.35 | 21.29 | -0.14% | 28,800 |
| Jul 30, 2025 | 21.37 | 21.51 | 21.34 | 21.38 | 21.33 | -0.70% | 16,100 |
| Jul 29, 2025 | 21.54 | 21.54 | 21.50 | 21.53 | 21.42 | 0.19% | 17,800 |
| Jul 28, 2025 | 21.46 | 21.52 | 21.44 | 21.49 | 21.44 | -0.65% | 12,711 |
| Jul 25, 2025 | 21.50 | 21.63 | 21.50 | 21.63 | 21.57 | 0.70% | 35,744 |
| Jul 24, 2025 | 21.49 | 21.53 | 21.47 | 21.48 | 21.43 | -0.05% | 5,932 |
| Jul 23, 2025 | 21.30 | 21.49 | 21.30 | 21.49 | 21.43 | 1.32% | 26,700 |
| Jul 22, 2025 | 21.15 | 21.23 | 21.15 | 21.21 | 21.15 | 0.09% | 17,100 |
| Jul 21, 2025 | 21.25 | 21.27 | 21.18 | 21.19 | 21.14 | 0.09% | 8,710 |
| Jul 18, 2025 | 21.26 | 21.26 | 21.13 | 21.17 | 21.12 | -0.24% | 8,925 |
| Jul 17, 2025 | 21.08 | 21.24 | 21.08 | 21.22 | 21.17 | 0.86% | 26,230 |
| Jul 16, 2025 | 21.05 | 21.06 | 20.94 | 21.04 | 20.99 | 0.05% | 9,900 |
| Jul 15, 2025 | 21.15 | 21.16 | 21.03 | 21.03 | 20.98 | -0.52% | 15,210 |
| Jul 14, 2025 | 21.16 | 21.16 | 21.09 | 21.14 | 21.08 | -0.09% | 1,122 |
| Jul 11, 2025 | 21.14 | 21.17 | 21.12 | 21.16 | 21.10 | -0.52% | 8,320 |
| Jul 10, 2025 | 21.18 | 21.31 | 21.18 | 21.27 | 21.21 | 0.24% | 16,000 |
| Jul 9, 2025 | 21.21 | 21.23 | 21.16 | 21.22 | 21.17 | 0.52% | 9,500 |
| Jul 8, 2025 | 21.04 | 21.16 | 20.85 | 21.11 | 21.06 | 0.72% | 17,415 |
| Jul 7, 2025 | 21.12 | 21.12 | 20.95 | 20.96 | 20.91 | -1.04% | 17,100 |
| Jul 4, 2025 | 21.05 | 21.19 | 21.01 | 21.18 | 21.13 | 0.95% | 7,623 |
| Jul 3, 2025 | 21.02 | 21.08 | 20.98 | 20.98 | 20.93 | -0.05% | 22,500 |
| Jul 2, 2025 | 20.77 | 21.01 | 20.77 | 20.99 | 20.94 | 1.21% | 19,800 |