TD Q U.S. Small-Mid-Cap Equity ETF (TSX:TQSM)
Canada
· Delayed Price · Currency is CAD 22.84
-0.36 (-1.55%)
Jun 13, 2025, 3:59 PM EDT
TSX:TQSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 23.04 | 23.07 | 22.80 | 22.83 | 22.83 | -1.59% | 4,957 |
| Jun 12, 2025 | 23.29 | 23.29 | 23.12 | 23.20 | 23.20 | -0.39% | 4,400 |
| Jun 11, 2025 | 23.69 | 23.69 | 23.28 | 23.29 | 23.29 | -0.64% | 12,000 |
| Jun 10, 2025 | 23.36 | 23.58 | 23.36 | 23.44 | 23.44 | 0.04% | 5,701 |
| Jun 9, 2025 | 23.78 | 23.78 | 23.38 | 23.43 | 23.43 | -0.04% | 20,800 |
| Jun 6, 2025 | 23.22 | 23.50 | 23.22 | 23.44 | 23.44 | 1.17% | 12,100 |
| Jun 5, 2025 | 23.20 | 23.26 | 23.03 | 23.17 | 23.17 | -0.13% | 10,500 |
| Jun 4, 2025 | 23.25 | 23.43 | 23.20 | 23.20 | 23.20 | -1.02% | 11,300 |
| Jun 3, 2025 | 23.25 | 23.48 | 23.25 | 23.44 | 23.44 | 1.17% | 23,612 |
| Jun 2, 2025 | 22.97 | 23.18 | 22.97 | 23.17 | 23.17 | -0.47% | 9,917 |
| May 30, 2025 | 23.31 | 23.33 | 23.13 | 23.28 | 23.28 | -0.47% | 9,100 |
| May 29, 2025 | 23.44 | 23.44 | 23.27 | 23.39 | 23.39 | 0.09% | 9,300 |
| May 28, 2025 | 23.60 | 23.65 | 23.36 | 23.37 | 23.37 | -1.27% | 8,600 |
| May 27, 2025 | 23.26 | 23.67 | 23.26 | 23.67 | 23.67 | 1.63% | 16,127 |
| May 26, 2025 | 23.15 | 23.34 | 23.15 | 23.29 | 23.29 | 1.35% | 8,623 |
| May 23, 2025 | 22.86 | 23.04 | 22.84 | 22.98 | 22.98 | -1.29% | 8,910 |
| May 22, 2025 | 23.41 | 23.41 | 23.23 | 23.28 | 23.28 | -0.21% | 12,509 |
| May 21, 2025 | 23.79 | 23.79 | 23.29 | 23.33 | 23.33 | -2.63% | 9,816 |
| May 20, 2025 | 24.13 | 24.13 | 23.94 | 23.96 | 23.96 | -1.16% | 6,135 |
| May 16, 2025 | 24.04 | 24.25 | 24.01 | 24.24 | 24.24 | 1.04% | 10,000 |
| May 15, 2025 | 23.81 | 24.05 | 23.81 | 23.99 | 23.99 | 0.46% | 10,937 |
| May 14, 2025 | 23.82 | 24.00 | 23.82 | 23.88 | 23.88 | -0.21% | 10,440 |
| May 13, 2025 | 23.98 | 24.09 | 23.93 | 23.93 | 23.93 | 0.17% | 33,100 |
| May 12, 2025 | 23.85 | 24.10 | 23.78 | 23.89 | 23.89 | 3.24% | 20,600 |
| May 9, 2025 | 23.07 | 23.20 | 23.05 | 23.14 | 23.14 | 0.22% | 25,900 |
| May 8, 2025 | 22.86 | 23.29 | 22.86 | 23.09 | 23.09 | 1.49% | 26,700 |
| May 7, 2025 | 22.61 | 22.80 | 22.55 | 22.75 | 22.75 | 0.84% | 12,135 |
| May 6, 2025 | 22.46 | 22.63 | 22.45 | 22.56 | 22.56 | -0.62% | 37,114 |
| May 5, 2025 | 22.60 | 22.91 | 22.60 | 22.70 | 22.70 | -0.48% | 5,231 |
| May 2, 2025 | 22.79 | 22.82 | 22.49 | 22.81 | 22.81 | 1.78% | 15,302 |
| May 1, 2025 | 22.10 | 22.45 | 22.10 | 22.41 | 22.41 | 1.31% | 18,500 |
| Apr 30, 2025 | 21.90 | 22.12 | 21.76 | 22.12 | 22.12 | -0.81% | 23,900 |
| Apr 29, 2025 | 22.01 | 22.35 | 22.01 | 22.30 | 22.30 | 0.68% | 13,600 |
| Apr 28, 2025 | 22.31 | 22.31 | 22.02 | 22.15 | 22.15 | 0.27% | 14,300 |
| Apr 25, 2025 | 22.14 | 22.14 | 21.93 | 22.09 | 22.09 | -0.09% | 15,225 |
| Apr 24, 2025 | 22.00 | 22.13 | 21.70 | 22.11 | 22.11 | 1.47% | 36,800 |
| Apr 23, 2025 | 21.56 | 22.25 | 21.56 | 21.79 | 21.79 | 1.82% | 20,500 |
| Apr 22, 2025 | 21.26 | 21.43 | 21.19 | 21.40 | 21.40 | 2.54% | 8,507 |
| Apr 21, 2025 | 21.28 | 21.28 | 20.72 | 20.87 | 20.87 | -2.43% | 29,602 |
| Apr 17, 2025 | 21.25 | 21.49 | 21.25 | 21.39 | 21.39 | 0.56% | 12,300 |
| Apr 16, 2025 | 21.42 | 21.50 | 21.09 | 21.27 | 21.27 | -1.89% | 14,900 |
| Apr 15, 2025 | 21.60 | 21.72 | 21.58 | 21.68 | 21.68 | 0.84% | 15,600 |
| Apr 14, 2025 | 21.31 | 21.58 | 21.24 | 21.50 | 21.50 | 0.99% | 29,200 |
| Apr 11, 2025 | 21.03 | 21.40 | 20.80 | 21.29 | 21.29 | 0.52% | 14,500 |
| Apr 10, 2025 | 21.29 | 21.60 | 20.75 | 21.18 | 21.18 | -4.42% | 29,500 |
| Apr 9, 2025 | 19.97 | 22.23 | 19.97 | 22.16 | 22.16 | 8.15% | 29,500 |
| Apr 8, 2025 | 22.10 | 22.10 | 20.41 | 20.49 | 20.49 | -2.75% | 16,200 |
| Apr 7, 2025 | 20.27 | 21.62 | 20.27 | 21.07 | 21.07 | -1.17% | 82,700 |
| Apr 4, 2025 | 21.05 | 21.60 | 20.92 | 21.32 | 21.32 | -3.00% | 73,829 |
| Apr 3, 2025 | 22.70 | 22.70 | 21.84 | 21.98 | 21.98 | -7.22% | 37,542 |