TD Q Global Multifactor ETF (TSX:TQGM)
Canada · Delayed Price · Currency is CAD 23.18
-0.05 (-0.24%)
At close: Nov 28, 2025
TSX:TQGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.11 | 23.19 | 23.10 | 23.18 | 23.18 | -0.24% | 127,500 |
| Nov 27, 2025 | 23.20 | 23.24 | 23.20 | 23.24 | 23.24 | 0.06% | 901 |
| Nov 26, 2025 | 23.21 | 23.23 | 23.19 | 23.22 | 23.22 | 0.61% | 10,026 |
| Nov 25, 2025 | 22.90 | 23.10 | 22.90 | 23.08 | 23.08 | 1.01% | 12,900 |
| Nov 24, 2025 | 22.72 | 22.85 | 22.68 | 22.85 | 22.85 | 1.06% | 30,609 |
| Nov 21, 2025 | 22.43 | 22.66 | 22.43 | 22.61 | 22.61 | 1.19% | 22,834 |
| Nov 20, 2025 | 22.82 | 22.89 | 22.35 | 22.35 | 22.35 | -1.17% | 156,103 |
| Nov 19, 2025 | 22.57 | 22.61 | 22.53 | 22.61 | 22.61 | 0.44% | 2,000 |
| Nov 18, 2025 | 22.40 | 22.51 | 22.40 | 22.51 | 22.51 | -1.19% | 795 |
| Nov 17, 2025 | 22.97 | 22.97 | 22.71 | 22.78 | 22.78 | -1.02% | 5,867 |
| Nov 14, 2025 | 22.89 | 23.10 | 22.89 | 23.02 | 23.02 | 0.11% | 65,667 |
| Nov 13, 2025 | 23.12 | 23.13 | 22.98 | 22.99 | 22.99 | -1.20% | 2,651 |
| Nov 12, 2025 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 0.52% | 450 |
| Nov 11, 2025 | 23.12 | 23.15 | 23.12 | 23.15 | 23.15 | 0.09% | 424 |
| Nov 10, 2025 | 23.06 | 23.13 | 23.01 | 23.13 | 23.13 | 1.14% | 100,489 |
| Nov 7, 2025 | 22.81 | 22.87 | 22.73 | 22.87 | 22.87 | -0.35% | 3,007 |
| Nov 6, 2025 | 23.17 | 23.17 | 22.94 | 22.95 | 22.95 | -0.65% | 50,061 |
| Nov 5, 2025 | 22.81 | 23.17 | 22.81 | 23.10 | 23.10 | 0.74% | 12,704 |
| Nov 4, 2025 | 22.87 | 23.04 | 22.87 | 22.93 | 22.93 | -0.89% | 20,109 |
| Nov 3, 2025 | 23.08 | 23.14 | 23.08 | 23.14 | 23.14 | 0.37% | 1,652 |
| Oct 31, 2025 | 23.05 | 23.07 | 22.94 | 23.05 | 23.05 | -0.04% | 16,106 |
| Oct 30, 2025 | 23.07 | 23.07 | 23.06 | 23.06 | 23.06 | 0.17% | 309 |
| Oct 29, 2025 | 23.05 | 23.08 | 22.99 | 23.02 | 23.02 | -0.43% | 7,000 |
| Oct 28, 2025 | 23.11 | 23.15 | 23.09 | 23.12 | 23.12 | -0.34% | 600 |
| Oct 27, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 1.00% | 1,200 |
| Oct 24, 2025 | 23.03 | 23.03 | 22.97 | 22.97 | 22.97 | 0.57% | 126,400 |
| Oct 23, 2025 | 22.64 | 22.84 | 22.64 | 22.84 | 22.84 | 0.62% | 1,320 |
| Oct 22, 2025 | 22.83 | 22.83 | 22.63 | 22.70 | 22.70 | -0.72% | 77,922 |
| Oct 21, 2025 | 22.87 | 22.89 | 22.87 | 22.87 | 22.87 | -0.31% | 4,700 |
| Oct 20, 2025 | 22.91 | 22.94 | 22.88 | 22.94 | 22.94 | 1.04% | 10,000 |
| Oct 16, 2025 | 22.87 | 22.87 | 22.66 | 22.70 | 22.70 | -0.48% | 10,300 |
| Oct 15, 2025 | 22.96 | 22.96 | 22.69 | 22.81 | 22.81 | 0.31% | 43,542 |
| Oct 14, 2025 | 22.75 | 22.75 | 22.74 | 22.74 | 22.74 | 1.72% | 499 |
| Oct 10, 2025 | 22.75 | 22.75 | 22.35 | 22.36 | 22.36 | -1.91% | 63,601 |
| Oct 9, 2025 | 22.80 | 22.80 | 22.75 | 22.79 | 22.79 | -0.22% | 6,800 |
| Oct 8, 2025 | 22.80 | 22.84 | 22.78 | 22.84 | 22.84 | 0.71% | 700 |
| Oct 7, 2025 | 22.77 | 22.78 | 22.68 | 22.68 | 22.68 | -0.74% | 507 |
| Oct 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.22% | 100 |
| Oct 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.26% | 1,100 |
| Oct 1, 2025 | 22.65 | 22.74 | 22.65 | 22.74 | 22.74 | 0.89% | 157,800 |
| Sep 30, 2025 | 22.62 | 22.62 | 22.54 | 22.54 | 22.54 | -0.22% | 1,203 |
| Sep 29, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.35% | 312 |
| Sep 26, 2025 | 22.66 | 22.67 | 22.66 | 22.67 | 22.59 | 0.22% | 94,700 |
| Sep 24, 2025 | 22.66 | 22.66 | 22.62 | 22.62 | 22.54 | 0.18% | 1,000 |
| Sep 23, 2025 | 22.60 | 22.66 | 22.58 | 22.58 | 22.50 | - | 48,300 |
| Sep 22, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.50 | 0.49% | 100 |
| Sep 19, 2025 | 22.45 | 22.51 | 22.45 | 22.47 | 22.39 | 0.18% | 48,376 |
| Sep 17, 2025 | 22.46 | 22.46 | 22.37 | 22.43 | 22.35 | 0.04% | 1,122 |
| Sep 16, 2025 | 22.57 | 22.57 | 22.40 | 22.42 | 22.34 | -0.49% | 1,500 |
| Sep 15, 2025 | 22.51 | 22.55 | 22.51 | 22.53 | 22.45 | 0.18% | 1,001 |