TD Q Global Multifactor ETF (TSX:TQGM)
Canada
· Delayed Price · Currency is CAD 20.74
-0.05 (-0.24%)
Jun 30, 2025, 1:22 PM EDT
TSX:TQGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | -0.20% | 1,000 |
| Jun 3, 2025 | 20.44 | 20.51 | 20.44 | 20.49 | 20.41 | -0.24% | 32,200 |
| Jun 2, 2025 | 20.44 | 20.54 | 20.44 | 20.54 | 20.46 | 0.69% | 21,301 |
| May 30, 2025 | 20.38 | 20.40 | 20.38 | 20.40 | 20.32 | -0.24% | 300 |
| May 29, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | -0.68% | 300 |
| May 28, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | - | - |
| May 27, 2025 | 20.47 | 20.59 | 20.47 | 20.59 | 20.51 | 0.73% | 400 |
| May 26, 2025 | 20.43 | 20.44 | 20.43 | 20.44 | 20.36 | 0.99% | 700 |
| May 23, 2025 | 20.25 | 20.25 | 20.23 | 20.24 | 20.16 | -0.74% | 500 |
| May 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | - | - |
| May 21, 2025 | 20.47 | 20.47 | 20.39 | 20.39 | 20.31 | -1.31% | 305 |
| May 20, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | 0.54% | 100 |
| May 16, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.47 | 0.88% | 300 |
| May 15, 2025 | 20.36 | 20.37 | 20.36 | 20.37 | 20.29 | 0.89% | 1,100 |
| May 14, 2025 | 20.26 | 20.26 | 20.19 | 20.19 | 20.11 | -0.20% | 2,500 |
| May 13, 2025 | 20.35 | 20.35 | 20.23 | 20.23 | 20.15 | -0.25% | 2,600 |
| May 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.20 | 1.25% | 200 |
| May 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | 0.30% | - |
| May 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | 0.05% | - |
| May 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | 0.30% | 100 |
| May 6, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.82 | 0.10% | 700 |
| May 5, 2025 | 19.91 | 19.93 | 19.88 | 19.88 | 19.80 | 0.25% | 4,300 |
| May 2, 2025 | 19.80 | 19.84 | 19.79 | 19.83 | 19.75 | 0.56% | 34,200 |
| May 1, 2025 | 19.67 | 19.77 | 19.67 | 19.72 | 19.64 | 1.13% | 10,400 |
| Apr 30, 2025 | 19.47 | 19.50 | 19.47 | 19.50 | 19.42 | -0.91% | 400 |
| Apr 29, 2025 | 19.65 | 19.70 | 19.65 | 19.68 | 19.61 | 0.31% | 1,900 |
| Apr 28, 2025 | 19.55 | 19.62 | 19.55 | 19.62 | 19.54 | 0.77% | 500 |
| Apr 25, 2025 | 19.44 | 19.47 | 19.43 | 19.47 | 19.39 | 0.15% | 2,000 |
| Apr 24, 2025 | 19.40 | 19.44 | 19.39 | 19.44 | 19.36 | 1.09% | 9,115 |
| Apr 23, 2025 | 19.35 | 19.40 | 19.23 | 19.23 | 19.16 | 0.63% | 3,310 |
| Apr 22, 2025 | 19.01 | 19.12 | 19.01 | 19.11 | 19.04 | 2.41% | 6,500 |
| Apr 21, 2025 | 18.67 | 18.70 | 18.66 | 18.66 | 18.59 | -1.37% | 2,503 |