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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	21.81	21.81	21.81	21.81	21.81	100
August 12, 2025	21.68	21.76	21.76	21.76	21.63	4,200
August 11, 2025	21.6	21.57	21.57	21.62	21.56	3,600
August 08, 2025	21.57	21.54	21.54	21.57	21.54	2,500
August 07, 2025	21.4	21.45	21.45	21.45	21.39	1,800
August 06, 2025	21.39	21.42	21.42	21.42	21.39	3,300
August 05, 2025	21.28	21.28	21.28	21.28	21.28	116
August 01, 2025	20.96	21.06	21.06	21.08	20.96	6,200
July 31, 2025	21.19	21.23	21.23	21.23	21.19	1,800
July 30, 2025	21.33	21.26	21.26	21.36	21.26	73,700
July 29, 2025	21.27	21.3	21.3	21.37	21.26	32,200
July 28, 2025	21.22	21.23	21.23	21.23	21.22	2,000
July 25, 2025	21.29	21.35	21.35	21.36	21.29	2,900
July 24, 2025	21.24	21.24	21.24	21.24	21.24	0
July 23, 2025	21.26	21.24	21.24	21.26	21.24	500
July 22, 2025	21	21	20.99	21	21	100
July 21, 2025	21.06	21.06	21.06	21.07	21.04	2,100
July 18, 2025	20.97	20.96	20.96	21.02	20.96	61,700
July 17, 2025	20.94	20.94	20.94	20.96	20.9	2,700
July 16, 2025	20.69	20.69	20.69	20.69	20.69	700
July 15, 2025	20.78	20.78	20.78	20.78	20.78	400
July 14, 2025	20.92	20.91	20.91	20.92	20.91	1,205
July 11, 2025	20.83	20.82	20.82	20.83	20.82	800
July 10, 2025	20.97	20.97	20.97	20.97	20.97	600
July 09, 2025	20.96	20.98	20.98	20.98	20.96	1,014
July 08, 2025	20.86	20.86	20.86	20.86	20.86	300
July 07, 2025	20.83	20.83	20.83	20.83	20.83	300
July 04, 2025	20.75	20.77	20.77	20.77	20.73	2,200
July 03, 2025	20.75	20.75	20.75	20.75	20.75	0
July 02, 2025	20.78	20.78	20.78	20.78	20.78	900
June 30, 2025	20.73	20.74	20.74	20.74	20.73	2,600
June 27, 2025	20.81	20.81	20.81	20.81	20.81	900
June 26, 2025	20.56	20.56	20.48	20.56	20.56	0
June 25, 2025	20.7	20.7	20.62	20.7	20.7	0
June 24, 2025	20.63	20.73	20.65	20.73	20.63	500
June 23, 2025	20.55	20.55	20.47	20.55	20.55	100
June 20, 2025	20.38	20.43	20.35	20.43	20.38	710
June 19, 2025	20.41	20.41	20.33	20.41	20.41	100
June 18, 2025	20.44	20.36	20.28	20.44	20.36	500

TD Q Global Multifactor ETF (TQGM.TO) TSX