TD Q Global Multifactor ETF (TSX:TQGM)
Canada
· Delayed Price · Currency is CAD 20.23
-0.04 (-0.20%)
May 13, 2025, 3:59 PM EDT
TSX:TQGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.35 | 20.35 | 20.23 | 20.23 | 20.23 | -0.25% | 2,600 |
| May 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.25% | 200 |
| May 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% | - |
| May 8, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% | - |
| May 7, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.30% | 100 |
| May 6, 2025 | 19.86 | 19.90 | 19.86 | 19.90 | 19.90 | 0.10% | 700 |
| May 5, 2025 | 19.91 | 19.93 | 19.88 | 19.88 | 19.88 | 0.25% | 4,300 |
| May 2, 2025 | 19.80 | 19.84 | 19.79 | 19.83 | 19.83 | 0.56% | 34,200 |
| May 1, 2025 | 19.67 | 19.77 | 19.67 | 19.72 | 19.72 | 1.13% | 10,400 |
| Apr 30, 2025 | 19.47 | 19.50 | 19.47 | 19.50 | 19.50 | -0.91% | 400 |
| Apr 29, 2025 | 19.65 | 19.70 | 19.65 | 19.68 | 19.68 | 0.31% | 1,900 |
| Apr 28, 2025 | 19.55 | 19.62 | 19.55 | 19.62 | 19.62 | 0.77% | 500 |
| Apr 25, 2025 | 19.44 | 19.47 | 19.43 | 19.47 | 19.47 | 0.15% | 2,000 |
| Apr 24, 2025 | 19.40 | 19.44 | 19.39 | 19.44 | 19.44 | 1.09% | 9,115 |
| Apr 23, 2025 | 19.35 | 19.40 | 19.23 | 19.23 | 19.23 | 0.63% | 3,310 |
| Apr 22, 2025 | 19.01 | 19.12 | 19.01 | 19.11 | 19.11 | 2.41% | 6,500 |
| Apr 21, 2025 | 18.67 | 18.70 | 18.66 | 18.66 | 18.66 | -1.37% | 2,503 |
| Apr 17, 2025 | 18.93 | 18.94 | 18.91 | 18.92 | 18.92 | 0.69% | 2,600 |
| Apr 16, 2025 | 18.86 | 18.86 | 18.79 | 18.79 | 18.79 | -0.21% | 3,200 |
| Apr 15, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - | - |
| Apr 14, 2025 | 18.76 | 18.83 | 18.76 | 18.83 | 18.83 | 2.39% | 3,700 |
| Apr 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | - |
| Apr 10, 2025 | 18.35 | 18.49 | 18.14 | 18.39 | 18.39 | -0.86% | 11,425 |
| Apr 9, 2025 | 17.74 | 18.61 | 17.74 | 18.55 | 18.55 | 3.34% | 56,800 |
| Apr 8, 2025 | 18.05 | 18.10 | 17.86 | 17.95 | 17.95 | -1.16% | 3,400 |
| Apr 7, 2025 | 18.10 | 18.23 | 17.81 | 18.16 | 18.16 | -0.98% | 46,301 |
| Apr 4, 2025 | 18.49 | 18.49 | 18.34 | 18.34 | 18.34 | -4.48% | 3,200 |
| Apr 3, 2025 | 19.32 | 19.35 | 19.20 | 19.20 | 19.20 | -3.08% | 3,200 |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.15% | 100 |
| Apr 1, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.10% | - |
| Mar 31, 2025 | 19.68 | 19.82 | 19.68 | 19.82 | 19.82 | 0.35% | 300 |
| Mar 28, 2025 | 19.73 | 19.75 | 19.73 | 19.75 | 19.75 | -1.40% | 338 |
| Mar 27, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.95 | 0.20% | 1,300 |
| Mar 26, 2025 | 20.04 | 20.04 | 19.99 | 19.99 | 19.91 | -0.55% | 1,300 |
| Mar 25, 2025 | 20.12 | 20.13 | 20.10 | 20.10 | 20.02 | 0.45% | 700 |
| Mar 24, 2025 | 19.93 | 20.01 | 19.93 | 20.01 | 19.93 | 0.60% | 4,200 |
| Mar 21, 2025 | 19.87 | 19.89 | 19.87 | 19.89 | 19.81 | -0.60% | 700 |
| Mar 20, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | 0.05% | - |
| Mar 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | 0.91% | 600 |
| Mar 18, 2025 | 19.85 | 19.85 | 19.82 | 19.82 | 19.74 | -0.40% | 14,900 |
| Mar 17, 2025 | 19.85 | 19.93 | 19.84 | 19.90 | 19.82 | 1.32% | 8,400 |
| Mar 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.56 | -0.05% | - |
| Mar 13, 2025 | 19.66 | 19.70 | 19.65 | 19.65 | 19.57 | -0.61% | 6,000 |
| Mar 12, 2025 | 19.71 | 19.77 | 19.63 | 19.77 | 19.69 | - | 3,800 |
| Mar 11, 2025 | 19.90 | 19.90 | 19.77 | 19.77 | 19.69 | -0.70% | 1,025 |
| Mar 10, 2025 | 20.10 | 20.10 | 19.91 | 19.91 | 19.83 | -0.99% | 1,000 |
| Mar 7, 2025 | 20.02 | 20.11 | 19.90 | 20.11 | 20.03 | 1.21% | 22,300 |
| Mar 6, 2025 | 19.94 | 19.97 | 19.85 | 19.87 | 19.79 | -1.05% | 9,615 |
| Mar 5, 2025 | 19.95 | 20.08 | 19.95 | 20.08 | 20.00 | 0.70% | 1,700 |
| Mar 4, 2025 | 19.85 | 20.09 | 19.70 | 19.94 | 19.86 | -0.40% | 46,104 |