TD Q Global Multifactor ETF - TQGM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.81	22.87	22.87	22.87	22.73	3,007
November 06, 2025	23.17	22.95	22.95	23.17	22.94	50,100
November 05, 2025	22.81	23.1	23.1	23.17	22.81	12,704
November 04, 2025	22.87	22.93	22.93	23.04	22.87	20,109
November 03, 2025	23.08	23.14	23.14	23.14	23.08	1,700
October 31, 2025	23.05	23.05	23.05	23.07	22.94	16,106
October 30, 2025	23.07	23.06	23.06	23.07	23.06	309
October 29, 2025	23.05	23.02	23.02	23.08	22.99	7,000
October 28, 2025	23.11	23.12	23.12	23.15	23.09	600
October 27, 2025	23.15	23.2	23.2	23.2	23.15	1,200
October 24, 2025	23.03	22.97	22.96	23.03	22.97	126,400
October 23, 2025	22.64	22.84	22.84	22.84	22.64	1,320
October 22, 2025	22.83	22.7	22.7	22.83	22.63	77,922
October 21, 2025	22.87	22.87	22.87	22.89	22.87	4,700
October 20, 2025	22.91	22.94	22.94	22.94	22.88	10,000
October 17, 2025	22.74	22.74	22.74	22.74	22.74	0
October 16, 2025	22.87	22.7	22.7	22.87	22.66	10,300
October 15, 2025	22.96	22.81	22.81	22.96	22.69	43,542
October 14, 2025	22.75	22.74	22.74	22.75	22.74	500
October 10, 2025	22.75	22.36	22.36	22.75	22.35	63,601
October 09, 2025	22.8	22.79	22.79	22.8	22.75	6,800
October 08, 2025	22.8	22.84	22.84	22.84	22.78	700
October 07, 2025	22.77	22.68	22.68	22.78	22.68	507
October 06, 2025	22.83	22.83	22.83	22.83	22.83	0
October 03, 2025	22.85	22.85	22.85	22.85	22.85	100
October 02, 2025	22.8	22.8	22.8	22.8	22.8	1,100
October 01, 2025	22.65	22.74	22.74	22.74	22.65	157,800
September 30, 2025	22.62	22.54	22.54	22.62	22.54	1,203
September 29, 2025	22.59	22.59	22.59	22.59	22.59	312
September 26, 2025	22.66	22.65	22.65	22.67	22.65	94,700
September 25, 2025	22.63	22.63	22.63	22.63	22.63	0
September 24, 2025	22.66	22.62	22.62	22.66	22.62	1,000
September 23, 2025	22.6	22.58	22.58	22.66	22.58	48,300
September 22, 2025	22.58	22.58	22.58	22.58	22.58	100
September 19, 2025	22.45	22.47	22.47	22.51	22.45	48,400
September 18, 2025	22.43	22.43	22.43	22.43	22.43	0
September 17, 2025	22.46	22.43	22.43	22.46	22.37	1,122
September 16, 2025	22.57	22.42	22.42	22.57	22.4	1,500
September 15, 2025	22.51	22.53	22.53	22.55	22.51	1,001
September 12, 2025	22.41	22.49	22.49	22.52	22.41	9,500
September 11, 2025	22.32	22.57	22.57	22.57	22.32	500
September 10, 2025	22.37	22.33	22.33	22.38	22.32	6,510
September 09, 2025	22.28	22.28	22.28	22.28	22.28	115
September 08, 2025	22.32	22.33	22.33	22.33	22.32	1,000
September 05, 2025	22.16	22.23	22.23	22.23	22.16	2,737
September 04, 2025	22.06	22.05	22.05	22.06	22.05	545
September 03, 2025	21.81	21.85	21.85	21.85	21.8	142,200
September 02, 2025	21.75	21.69	21.73	21.75	21.64	900
August 29, 2025	21.78	21.77	21.77	21.78	21.77	809
August 28, 2025	21.85	21.85	21.85	21.85	21.85	100
August 27, 2025	21.96	21.96	21.96	21.96	21.96	500
August 26, 2025	21.92	21.96	21.96	21.96	21.92	704
August 25, 2025	22.07	22.07	22.07	22.07	22.07	0
August 22, 2025	22.08	22.12	22.12	22.15	22.08	55,400
August 21, 2025	21.93	21.89	21.89	21.94	21.83	65,900
August 20, 2025	21.89	21.94	21.94	21.94	21.89	1,200
August 19, 2025	21.95	21.9	21.9	21.95	21.9	2,200
August 18, 2025	21.9	21.88	21.88	21.9	21.88	522
August 15, 2025	21.91	21.94	21.94	21.94	21.91	500
August 14, 2025	21.82	21.82	21.82	21.82	21.82	0

TD Q Global Multifactor ETF (TQGM.TO) TSX