TD Q U.S. Small-Mid-Cap Equity ETF (TSX:TQSM)
Canada · Delayed Price · Currency is CAD 24.02
-0.46 (-1.88%)
Aug 1, 2025, 3:59 PM EDT
TSX:TQSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.55 | 24.55 | 23.87 | 24.02 | 24.02 | -1.88% | 10,600 |
| Jul 31, 2025 | 24.68 | 24.73 | 24.45 | 24.48 | 24.48 | -0.73% | 22,918 |
| Jul 30, 2025 | 24.69 | 24.88 | 24.56 | 24.66 | 24.66 | -0.12% | 3,800 |
| Jul 29, 2025 | 24.60 | 24.76 | 24.60 | 24.69 | 24.69 | 0.53% | 10,910 |
| Jul 28, 2025 | 24.54 | 24.56 | 24.48 | 24.56 | 24.56 | 0.08% | 4,714 |
| Jul 25, 2025 | 24.40 | 24.55 | 24.37 | 24.54 | 24.54 | 1.24% | 23,700 |
| Jul 24, 2025 | 24.29 | 24.43 | 24.24 | 24.24 | 24.24 | -1.30% | 12,646 |
| Jul 23, 2025 | 24.53 | 24.58 | 24.47 | 24.56 | 24.56 | 1.03% | 5,412 |
| Jul 22, 2025 | 24.30 | 24.37 | 24.23 | 24.31 | 24.31 | 0.62% | 11,010 |
| Jul 21, 2025 | 24.32 | 24.39 | 24.15 | 24.16 | 24.16 | -0.58% | 12,041 |
| Jul 18, 2025 | 24.52 | 24.52 | 24.26 | 24.30 | 24.30 | -0.86% | 4,700 |
| Jul 17, 2025 | 24.19 | 24.51 | 24.19 | 24.51 | 24.51 | 1.79% | 16,800 |
| Jul 16, 2025 | 23.85 | 24.12 | 23.77 | 24.08 | 24.08 | 0.33% | 5,842 |
| Jul 15, 2025 | 24.64 | 24.64 | 24.00 | 24.00 | 24.00 | -1.84% | 16,049 |
| Jul 14, 2025 | 24.11 | 24.45 | 24.11 | 24.45 | 24.45 | 0.62% | 7,811 |
| Jul 11, 2025 | 24.35 | 24.36 | 24.24 | 24.30 | 24.30 | -0.78% | 4,033 |
| Jul 10, 2025 | 24.46 | 24.63 | 24.42 | 24.49 | 24.49 | 0.53% | 19,000 |
| Jul 9, 2025 | 24.26 | 24.36 | 24.23 | 24.36 | 24.36 | 0.33% | 13,900 |
| Jul 8, 2025 | 24.20 | 24.37 | 24.20 | 24.28 | 24.28 | 0.37% | 5,100 |
| Jul 7, 2025 | 24.38 | 24.40 | 24.12 | 24.19 | 24.19 | -0.17% | 8,949 |
| Jul 4, 2025 | 24.29 | 24.29 | 24.16 | 24.23 | 24.23 | 0.12% | 5,915 |
| Jul 3, 2025 | 24.33 | 24.41 | 24.20 | 24.20 | 24.20 | 0.17% | 18,000 |
| Jul 2, 2025 | 23.70 | 24.16 | 23.70 | 24.16 | 24.16 | 1.98% | 7,400 |
| Jun 30, 2025 | 23.80 | 23.80 | 23.66 | 23.69 | 23.69 | -0.67% | 9,200 |
| Jun 27, 2025 | 23.47 | 23.92 | 23.47 | 23.85 | 23.85 | 0.85% | 6,400 |
| Jun 26, 2025 | 23.55 | 23.65 | 23.46 | 23.65 | 23.60 | 0.72% | 11,932 |
| Jun 25, 2025 | 23.86 | 23.86 | 23.48 | 23.48 | 23.44 | -1.14% | 13,111 |
| Jun 24, 2025 | 23.53 | 23.81 | 23.53 | 23.75 | 23.70 | 0.93% | 6,936 |
| Jun 23, 2025 | 23.27 | 23.53 | 23.17 | 23.53 | 23.49 | 1.29% | 18,800 |
| Jun 20, 2025 | 22.91 | 23.29 | 22.91 | 23.23 | 23.19 | 0.87% | 6,900 |
| Jun 19, 2025 | 22.94 | 23.04 | 22.89 | 23.03 | 22.99 | -0.43% | 13,931 |
| Jun 18, 2025 | 23.02 | 23.27 | 23.02 | 23.13 | 23.09 | 0.74% | 9,500 |
| Jun 17, 2025 | 23.00 | 23.02 | 22.91 | 22.96 | 22.92 | -0.17% | 65,900 |
| Jun 16, 2025 | 22.91 | 23.14 | 22.89 | 23.00 | 22.96 | 0.70% | 6,505 |
| Jun 13, 2025 | 23.04 | 23.07 | 22.80 | 22.84 | 22.80 | -1.55% | 5,600 |
| Jun 12, 2025 | 23.29 | 23.29 | 23.12 | 23.20 | 23.16 | -0.39% | 4,400 |
| Jun 11, 2025 | 23.69 | 23.69 | 23.28 | 23.29 | 23.25 | -0.64% | 12,000 |
| Jun 10, 2025 | 23.36 | 23.58 | 23.36 | 23.44 | 23.40 | 0.04% | 5,701 |
| Jun 9, 2025 | 23.78 | 23.78 | 23.38 | 23.43 | 23.39 | -0.04% | 20,800 |
| Jun 6, 2025 | 23.22 | 23.50 | 23.22 | 23.44 | 23.40 | 1.17% | 12,100 |
| Jun 5, 2025 | 23.20 | 23.26 | 23.03 | 23.17 | 23.13 | -0.13% | 10,500 |
| Jun 4, 2025 | 23.25 | 23.43 | 23.20 | 23.20 | 23.16 | -1.02% | 11,300 |
| Jun 3, 2025 | 23.25 | 23.48 | 23.25 | 23.44 | 23.40 | 1.17% | 23,612 |
| Jun 2, 2025 | 22.97 | 23.18 | 22.97 | 23.17 | 23.13 | -0.47% | 9,917 |
| May 30, 2025 | 23.31 | 23.33 | 23.13 | 23.28 | 23.24 | -0.47% | 9,100 |
| May 29, 2025 | 23.44 | 23.44 | 23.27 | 23.39 | 23.35 | 0.09% | 9,300 |
| May 28, 2025 | 23.60 | 23.65 | 23.36 | 23.37 | 23.33 | -1.27% | 8,600 |
| May 27, 2025 | 23.26 | 23.67 | 23.26 | 23.67 | 23.62 | 1.63% | 16,127 |
| May 26, 2025 | 23.15 | 23.34 | 23.15 | 23.29 | 23.25 | 1.35% | 8,623 |
| May 23, 2025 | 22.86 | 23.04 | 22.84 | 22.98 | 22.94 | -1.29% | 8,910 |