TSX:TQGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	19.57	19.66	19.57	19.66	19.66	-0.51%	2,900
Feb 3, 2025	19.75	19.79	19.75	19.76	19.76	-0.55%	4,000
Jan 31, 2025	19.87	19.87	19.87	19.87	19.87	1.33%	-
Jan 30, 2025	19.61	19.61	19.61	19.61	19.61	-0.25%	-
Jan 29, 2025	19.70	19.71	19.66	19.66	19.66	0.10%	2,310
Jan 28, 2025	19.59	19.64	19.58	19.64	19.64	-0.10%	5,900
Jan 27, 2025	19.66	19.66	19.66	19.66	19.66	-0.15%	200
Jan 24, 2025	19.69	19.69	19.69	19.69	19.69	-	-
Jan 23, 2025	19.63	19.69	19.63	19.69	19.69	0.77%	200
Jan 22, 2025	19.54	19.54	19.54	19.54	19.54	-	-
Jan 21, 2025	19.52	19.54	19.52	19.54	19.54	-0.15%	500
Jan 20, 2025	19.57	19.57	19.57	19.57	19.57	1.56%	400
Jan 17, 2025	19.27	19.27	19.27	19.27	19.27	0.47%	-
Jan 16, 2025	19.18	19.18	19.18	19.18	19.18	1.11%	-
Jan 15, 2025	18.97	18.97	18.97	18.97	18.97	0.21%	-
Jan 14, 2025	18.98	18.98	18.93	18.93	18.93	0.05%	700
Jan 13, 2025	18.92	18.92	18.92	18.92	18.92	-0.99%	-
Jan 10, 2025	19.11	19.11	19.11	19.11	19.11	-0.31%	-
Jan 9, 2025	19.17	19.17	19.17	19.17	19.17	0.31%	-
Jan 8, 2025	19.11	19.11	19.11	19.11	19.11	-0.83%	-
Jan 7, 2025	19.27	19.27	19.27	19.27	19.27	-0.36%	-
Jan 6, 2025	19.34	19.34	19.34	19.34	19.34	0.05%	-
Jan 3, 2025	19.38	19.39	19.33	19.33	19.33	1.05%	1,500
Jan 2, 2025	19.13	19.13	19.13	19.13	19.13	-0.62%	-
Dec 31, 2024	19.25	19.25	19.25	19.25	19.25	-1.13%	-
Dec 30, 2024	19.47	19.47	19.47	19.47	19.36	0.36%	-
Dec 27, 2024	19.40	19.40	19.40	19.40	19.30	0.47%	-
Dec 24, 2024	19.31	19.31	19.31	19.31	19.21	-	-
Dec 23, 2024	19.33	19.33	19.31	19.31	19.20	0.89%	800
Dec 20, 2024	19.14	19.14	19.14	19.14	19.04	-0.05%	200
Dec 19, 2024	19.17	19.17	19.15	19.15	19.05	-0.83%	1,400
Dec 18, 2024	19.40	19.40	19.31	19.31	19.20	-1.93%	1,700
Dec 17, 2024	19.69	19.69	19.69	19.69	19.58	0.10%	-
Dec 16, 2024	19.67	19.67	19.67	19.67	19.56	-	-
Dec 13, 2024	19.67	19.67	19.67	19.67	19.56	-0.15%	4,000
Dec 12, 2024	19.70	19.70	19.70	19.70	19.59	-	-
Dec 11, 2024	19.66	19.70	19.66	19.70	19.59	0.25%	1,600
Dec 10, 2024	19.65	19.65	19.65	19.65	19.54	-0.20%	300
Dec 9, 2024	19.69	19.69	19.69	19.69	19.58	0.10%	35,100
Dec 6, 2024	19.67	19.67	19.67	19.67	19.56	-0.10%	-
Dec 5, 2024	19.69	19.69	19.69	19.69	19.58	0.20%	100
Dec 4, 2024	19.65	19.65	19.65	19.65	19.54	0.10%	100
Dec 3, 2024	19.64	19.64	19.63	19.63	19.52	1.29%	3,000
Dec 2, 2024	19.38	19.38	19.38	19.38	19.28	0.16%	-
Nov 29, 2024	19.35	19.35	19.35	19.35	19.25	0.10%	-
Nov 28, 2024	19.33	19.33	19.33	19.33	19.22	0.31%	101
Nov 27, 2024	19.27	19.27	19.27	19.27	19.17	-	1,200
Nov 26, 2024	19.25	19.27	19.25	19.27	19.17	0.31%	7,119
Nov 25, 2024	19.21	19.21	19.21	19.21	19.11	0.79%	100
Nov 22, 2024	19.06	19.06	19.06	19.06	18.96	1.06%	100
Nov 21, 2024	18.86	18.86	18.86	18.86	18.76	0.48%	-
Nov 20, 2024	18.75	18.78	18.75	18.77	18.67	-0.21%	1,500
Nov 19, 2024	18.73	18.81	18.73	18.81	18.71	0.16%	400
Nov 18, 2024	18.78	18.78	18.78	18.78	18.68	0.16%	-
Nov 15, 2024	18.75	18.75	18.75	18.75	18.64	-0.37%	1,300
Nov 14, 2024	18.82	18.82	18.82	18.82	18.72	0.27%	100
Nov 13, 2024	18.68	18.77	18.68	18.77	18.67	-	301
Nov 12, 2024	18.72	18.77	18.72	18.77	18.67	-0.11%	1,400
Nov 11, 2024	18.79	18.79	18.79	18.79	18.69	0.16%	-
Nov 8, 2024	18.76	18.76	18.76	18.76	18.66	0.70%	100
Nov 7, 2024	18.63	18.63	18.63	18.63	18.53	1.36%	1,000
Nov 6, 2024	18.32	18.38	18.32	18.38	18.28	0.82%	1,100
Nov 5, 2024	18.22	18.23	18.22	18.23	18.13	0.72%	500
Nov 4, 2024	18.07	18.10	18.07	18.10	18.00	-0.28%	1,200
Nov 1, 2024	18.18	18.20	18.15	18.15	18.05	-	2,101
Oct 31, 2024	18.15	18.15	18.15	18.15	18.05	-0.38%	-
Oct 30, 2024	18.22	18.22	18.22	18.22	18.12	-0.16%	-
Oct 29, 2024	18.25	18.25	18.25	18.25	18.15	0.33%	-
Oct 28, 2024	18.19	18.19	18.19	18.19	18.09	-0.11%	-
Oct 25, 2024	18.12	18.21	18.12	18.21	18.11	-0.11%	2,800
Oct 24, 2024	18.23	18.23	18.23	18.23	18.13	0.72%	100
Oct 23, 2024	18.22	18.22	18.10	18.10	18.00	-1.04%	1,000
Oct 22, 2024	18.29	18.29	18.29	18.29	18.19	-0.81%	100
Oct 21, 2024	18.40	18.44	18.40	18.44	18.34	-0.54%	800
Oct 18, 2024	18.54	18.54	18.54	18.54	18.44	0.71%	300
Oct 17, 2024	18.41	18.41	18.41	18.41	18.31	0.27%	-
Oct 16, 2024	18.36	18.36	18.36	18.36	18.26	-0.54%	-
Oct 15, 2024	18.45	18.46	18.45	18.46	18.36	1.71%	45,440
Oct 11, 2024	18.15	18.15	18.15	18.15	18.05	-1.04%	200
Oct 10, 2024	18.34	18.34	18.34	18.34	18.24	0.60%	-
Oct 9, 2024	18.23	18.23	18.23	18.23	18.13	0.50%	-
Oct 8, 2024	18.14	18.14	18.14	18.14	18.04	-0.17%	-
Oct 7, 2024	18.17	18.17	18.17	18.17	18.07	0.61%	-
Oct 4, 2024	18.06	18.06	18.06	18.06	17.96	0.73%	-
Oct 3, 2024	17.93	17.93	17.93	17.93	17.83	-0.77%	100
Oct 2, 2024	18.07	18.07	18.07	18.07	17.97	-0.44%	600
Oct 1, 2024	18.15	18.15	18.15	18.15	18.05	-0.27%	-
Sep 30, 2024	18.20	18.20	18.20	18.20	18.10	0.17%	-
Sep 27, 2024	18.16	18.25	18.16	18.17	18.07	-0.82%	16,410
Sep 26, 2024	18.26	18.32	18.25	18.32	18.12	1.16%	3,225
Sep 25, 2024	18.11	18.11	18.11	18.11	17.91	-0.17%	-
Sep 24, 2024	18.14	18.14	18.14	18.14	17.94	-0.06%	1,200
Sep 23, 2024	18.15	18.15	18.15	18.15	17.95	-0.27%	17,300
Sep 20, 2024	18.20	18.20	18.20	18.20	18.00	0.89%	-
Sep 19, 2024	18.04	18.04	18.04	18.04	17.84	0.28%	-
Sep 18, 2024	17.99	17.99	17.99	17.99	17.79	-0.17%	1,200
Sep 17, 2024	18.02	18.02	18.02	18.02	17.82	0.56%	-
Sep 16, 2024	17.92	17.92	17.92	17.92	17.72	-0.33%	-
Sep 13, 2024	17.90	17.98	17.90	17.98	17.78	2.28%	1,500
Sep 12, 2024	17.58	17.58	17.58	17.58	17.38	0.74%	-