Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TD Intl Equity CAD Hedge Index ETF (TSX: THE )

25.86 +0.18 (+0.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 22.05 22.05 22.04 22.04 652 -0.01(-0.05%)
May 05, 2023 21.98 22.07 21.94 22.05 7,290 +0.24(+1.10%)
May 04, 2023 21.78 21.81 21.78 21.81 1,300 -0.12(-0.55%)
May 03, 2023 21.93 21.93 21.93 21.93 150 +0.00(+0.00%)
May 02, 2023 21.98 21.98 21.86 21.93 7,900 -0.27(-1.22%)
May 01, 2023 22.18 22.22 22.12 22.20 16,808 +0.13(+0.59%)
Apr 28, 2023 22.07 22.07 22.07 22.07 500 +0.04(+0.18%)
Apr 27, 2023 21.95 22.03 21.95 22.03 200 +0.23(+1.06%)
Apr 26, 2023 21.82 21.84 21.76 21.80 3,592 -0.05(-0.23%)
Apr 25, 2023 21.96 22.00 21.85 21.85 7,760 -0.25(-1.13%)
Apr 24, 2023 22.10 22.10 22.10 22.10 153 +0.02(+0.09%)
Apr 21, 2023 21.95 22.08 21.95 22.08 8,800 +0.11(+0.50%)
Apr 20, 2023 21.95 22.00 21.95 21.97 6,501 +0.00(+0.00%)
Apr 19, 2023 21.97 21.97 21.97 21.97 200 -0.07(-0.32%)
Apr 18, 2023 21.97 22.04 21.97 22.04 1,700 +0.14(+0.64%)
Apr 17, 2023 22.04 22.04 21.90 21.90 3,722 -0.05(-0.23%)
Apr 14, 2023 22.00 22.00 21.90 21.95 3,324 +0.05(+0.23%)
Apr 13, 2023 21.70 21.90 21.69 21.90 1,962 +0.20(+0.92%)
Apr 12, 2023 21.71 21.71 21.70 21.70 600 +0.04(+0.18%)
Apr 11, 2023 21.66 21.66 21.66 21.66 100 +0.02(+0.09%)
Apr 10, 2023 21.60 21.64 21.58 21.64 2,267 +0.08(+0.37%)
Apr 06, 2023 21.56 0 +0.10(+0.47%)
Apr 05, 2023 21.40 21.46 21.40 21.46 2,225 -0.06(-0.28%)
Apr 04, 2023 21.56 21.58 21.49 21.52 5,000 -0.12(-0.55%)
Apr 03, 2023 21.62 21.64 21.59 21.64 3,201 +0.08(+0.37%)
Mar 31, 2023 21.55 21.58 21.50 21.56 7,100 +0.14(+0.65%)
Mar 30, 2023 21.37 21.42 21.37 21.42 3,036 +0.36(+1.71%)
Mar 28, 2023 21.06 0 -0.01(-0.05%)
Mar 27, 2023 21.10 21.10 21.07 21.07 200 +0.24(+1.15%)
Mar 24, 2023 20.80 20.88 20.79 20.83 700 -0.05(-0.24%)
Mar 23, 2023 20.88 20.88 20.88 20.88 300 -0.32(-1.51%)
Mar 22, 2023 21.20 21.20 21.20 21.20 410 +0.06(+0.28%)
Mar 21, 2023 21.14 21.14 21.14 21.14 116 +0.30(+1.44%)
Mar 20, 2023 20.80 20.84 20.80 20.84 1,100 +0.23(+1.12%)
Mar 17, 2023 20.75 20.75 20.61 20.61 2,401 -0.31(-1.48%)
Mar 16, 2023 20.53 20.92 20.53 20.92 2,952 +0.26(+1.26%)
Mar 15, 2023 20.50 20.66 20.44 20.66 2,210 -0.51(-2.41%)
Mar 14, 2023 21.12 21.17 21.03 21.17 6,700 +0.21(+1.00%)
Mar 13, 2023 20.88 20.97 20.80 20.96 9,542 -0.29(-1.36%)
Mar 10, 2023 21.52 21.52 21.24 21.25 3,795 -0.39(-1.80%)
Mar 09, 2023 21.79 21.79 21.64 21.64 361 -0.18(-0.82%)
Mar 08, 2023 21.82 21.82 21.82 21.82 200 +0.08(+0.37%)
Mar 07, 2023 21.91 21.91 21.72 21.74 5,806 -0.12(-0.55%)
Mar 06, 2023 21.88 21.88 21.83 21.86 1,018 +0.02(+0.09%)
Mar 03, 2023 21.68 21.85 21.68 21.84 1,601 +0.16(+0.74%)
Mar 02, 2023 21.57 21.70 21.57 21.68 2,300 +0.14(+0.65%)
Mar 01, 2023 21.63 21.63 21.54 21.54 2,300 +0.02(+0.09%)
Feb 28, 2023 21.50 21.53 21.49 21.52 3,888 -0.09(-0.42%)
Feb 27, 2023 21.70 21.70 21.57 21.61 2,033 +0.23(+1.08%)
Feb 24, 2023 21.51 21.51 21.38 21.38 2,125 -0.19(-0.88%)
Feb 23, 2023 21.67 21.67 21.54 21.57 2,673 +0.04(+0.19%)
Feb 22, 2023 21.53 21.57 21.53 21.53 5,000 -0.08(-0.37%)
Feb 21, 2023 21.69 21.69 21.60 21.61 2,339 -0.09(-0.41%)
Feb 17, 2023 21.70 0 -0.07(-0.32%)
Feb 16, 2023 21.65 21.77 21.65 21.77 5,310 +0.02(+0.09%)
Feb 15, 2023 21.71 21.76 21.71 21.75 995 +0.10(+0.46%)
Feb 14, 2023 21.65 21.66 21.54 21.65 2,600 -0.04(-0.18%)
Feb 13, 2023 21.54 21.69 21.46 21.69 704 +0.14(+0.65%)
Feb 10, 2023 21.47 21.56 21.47 21.55 4,558 -0.22(-1.01%)
Feb 09, 2023 21.77 21.77 21.77 21.77 500 +0.23(+1.07%)
Feb 08, 2023 21.68 21.68 21.54 21.54 1,900 +0.01(+0.05%)
Feb 07, 2023 21.52 21.64 21.52 21.53 500 +0.02(+0.09%)
Feb 06, 2023 21.48 21.55 21.48 21.51 878 -0.19(-0.88%)
Feb 03, 2023 21.64 21.77 21.64 21.70 9,500 +0.15(+0.70%)
Feb 02, 2023 21.46 21.55 21.46 21.55 300 +0.03(+0.14%)
Feb 01, 2023 21.18 21.52 21.18 21.52 700 +0.03(+0.14%)
Jan 31, 2023 21.41 21.49 21.41 21.49 625 +0.03(+0.14%)
Jan 30, 2023 21.46 21.52 21.46 21.46 5,518 -0.05(-0.23%)
Jan 27, 2023 21.49 21.51 21.42 21.51 2,290 +0.11(+0.51%)
Jan 26, 2023 21.47 21.47 21.40 21.40 1,500 -0.06(-0.28%)
Jan 25, 2023 21.34 21.46 21.32 21.46 4,720 +0.08(+0.37%)
Jan 24, 2023 21.39 21.39 21.37 21.38 3,200 +0.01(+0.05%)
Jan 23, 2023 21.35 21.37 21.34 21.37 784 +0.14(+0.66%)
Jan 20, 2023 21.23 21.23 21.23 21.23 4,300 +0.09(+0.43%)
Jan 19, 2023 21.15 21.15 21.09 21.14 1,725 -0.10(-0.47%)
Jan 18, 2023 21.24 21.28 21.18 21.24 8,200 -0.02(-0.09%)
Jan 17, 2023 21.25 21.26 21.25 21.26 1,250 +0.07(+0.33%)
Jan 16, 2023 21.21 21.21 21.19 21.19 800 +0.05(+0.24%)
Jan 13, 2023 21.08 21.14 21.08 21.14 2,300 +0.05(+0.24%)
Jan 12, 2023 21.08 21.09 21.08 21.09 9,450 +0.34(+1.64%)
Jan 10, 2023 20.75 0 -0.04(-0.19%)
Jan 09, 2023 20.84 20.84 20.79 20.79 1,100 +0.01(+0.05%)
Jan 06, 2023 20.60 20.79 20.60 20.78 3,202 +0.25(+1.22%)
Jan 05, 2023 20.47 20.55 20.47 20.53 1,400 +0.03(+0.15%)
Jan 04, 2023 20.39 20.59 20.39 20.50 6,000 +0.18(+0.89%)
Jan 03, 2023 20.18 20.32 20.18 20.32 459 +0.35(+1.75%)
Dec 30, 2022 19.97 0 -0.42(-2.06%)
Dec 29, 2022 20.25 20.41 20.25 20.39 16,600 -0.14(-0.68%)
Dec 28, 2022 20.67 20.67 20.53 20.53 996 +0.09(+0.44%)
Dec 22, 2022 20.44 0 -0.20(-0.97%)
Dec 21, 2022 20.60 20.66 20.60 20.64 1,700 +0.23(+1.13%)
Dec 20, 2022 20.41 20.41 20.41 20.41 300 -0.07(-0.34%)
Dec 19, 2022 20.52 20.52 20.48 20.48 800 -0.03(-0.15%)
Dec 16, 2022 20.60 20.60 20.42 20.51 3,961 -0.25(-1.20%)
Dec 15, 2022 20.75 20.76 20.71 20.76 800 -0.24(-1.14%)
Dec 13, 2022 21.00 0 +0.13(+0.62%)
Dec 09, 2022 20.87 0 +0.01(+0.05%)
Dec 08, 2022 20.86 20.86 20.86 20.86 635 -0.06(-0.29%)
Dec 05, 2022 20.92 22 +0.01(+0.05%)
Nov 28, 2022 20.91 0 -0.13(-0.62%)
Nov 24, 2022 21.04 2 +0.10(+0.48%)
Nov 23, 2022 20.94 20.94 20.94 20.94 1,309 +0.01(+0.05%)
Nov 22, 2022 20.88 20.93 20.88 20.93 941 +0.21(+1.01%)
Nov 14, 2022 20.72 65 +0.15(+0.73%)
Nov 11, 2022 20.57 20.57 20.57 20.57 200 +0.02(+0.10%)
Nov 10, 2022 20.57 20.57 20.49 20.55 1,610 +0.51(+2.54%)
Nov 07, 2022 20.04 0 +0.21(+1.06%)
Nov 02, 2022 19.83 0 +0.12(+0.61%)
Oct 28, 2022 19.71 0 +0.17(+0.87%)
Oct 25, 2022 19.54 0 +0.20(+1.03%)
Oct 24, 2022 19.34 0 +0.20(+1.04%)
Oct 21, 2022 19.13 19.14 19.13 19.14 1,332 +0.04(+0.21%)
Oct 19, 2022 19.10 19.10 142 -0.01(-0.05%)
Oct 18, 2022 19.37 19.39 19.11 19.11 2,051 +0.10(+0.53%)
Oct 13, 2022 19.01 18 -0.30(-1.55%)
Oct 06, 2022 19.31 50 -0.13(-0.67%)
Oct 05, 2022 19.44 19.44 19.44 19.44 172 +0.66(+3.51%)
Oct 03, 2022 18.78 0 +0.21(+1.13%)
Sep 29, 2022 18.57 2 -0.27(-1.43%)
Sep 27, 2022 18.84 0 -0.10(-0.53%)
Sep 26, 2022 18.94 18.94 18.94 18.94 100 -0.33(-1.71%)
Sep 22, 2022 19.27 60 -0.39(-1.98%)
Sep 21, 2022 19.66 19.66 19.66 19.66 180 +0.19(+0.98%)
Sep 20, 2022 19.47 19.47 19.47 19.47 103 -0.18(-0.92%)
Sep 19, 2022 19.65 19.65 19.65 19.65 805 -0.08(-0.41%)
Sep 16, 2022 19.73 19.73 19.73 19.73 1,000 -0.28(-1.40%)
Sep 14, 2022 20.01 0 -0.46(-2.25%)
Sep 12, 2022 20.47 0 +0.48(+2.40%)
Sep 08, 2022 19.99 0 +0.46(+2.36%)
Sep 01, 2022 19.53 0 -0.51(-2.54%)
Aug 29, 2022 20.04 0 -0.39(-1.91%)
Aug 24, 2022 20.43 0 -0.23(-1.11%)
Aug 19, 2022 20.66 0 -0.07(-0.34%)
Aug 17, 2022 20.73 5 -0.09(-0.43%)
Aug 16, 2022 20.82 20.82 20.82 20.82 887 +0.09(+0.43%)
Aug 15, 2022 20.73 20.73 20.73 20.73 171 +0.02(+0.10%)
Aug 12, 2022 20.71 20.71 20.71 20.71 127 +0.16(+0.78%)
Aug 11, 2022 20.55 20.55 20.55 20.55 100 +0.16(+0.78%)
Aug 10, 2022 20.40 20.40 20.39 20.39 1,500 +0.08(+0.39%)
Aug 05, 2022 20.31 0 -0.18(-0.88%)
Aug 04, 2022 20.49 20.49 20.49 20.49 125 +0.29(+1.44%)
Aug 02, 2022 20.20 68 -0.25(-1.22%)
Jul 29, 2022 20.45 0 +0.20(+0.99%)
Jul 27, 2022 20.25 35 +0.42(+2.12%)
Jul 26, 2022 19.83 19.83 19.83 19.83 503 -0.26(-1.29%)
Jul 22, 2022 20.09 78 +0.14(+0.70%)
Jul 21, 2022 20.05 20.05 19.95 19.95 3,424 -0.05(-0.25%)
Jul 19, 2022 20.00 0 +0.23(+1.16%)
Jul 11, 2022 19.77 20 +0.43(+2.22%)
Jul 05, 2022 19.34 78 -0.18(-0.92%)
Jun 29, 2022 19.52 85 +0.01(+0.05%)
Jun 28, 2022 19.60 19.60 19.49 19.51 7,800 -0.13(-0.66%)
Jun 27, 2022 19.66 19.66 19.64 19.64 3,808 +0.05(+0.26%)
Jun 24, 2022 19.59 19.65 19.59 19.59 9,004 +0.56(+2.94%)
Jun 23, 2022 19.19 19.22 19.03 19.03 5,394 -0.25(-1.30%)
Jun 22, 2022 19.26 19.38 19.24 19.28 3,600 -0.14(-0.72%)
Jun 21, 2022 19.38 19.44 19.38 19.42 1,514 +0.28(+1.46%)
Jun 16, 2022 19.14 1 -0.44(-2.25%)
Jun 15, 2022 19.58 19.58 19.58 19.58 1,142 -0.02(-0.10%)
Jun 13, 2022 19.60 19.60 108 -1.06(-5.13%)
Jun 09, 2022 20.66 0 -0.16(-0.77%)
Jun 08, 2022 20.83 20.87 20.82 20.82 1,032 +0.02(+0.10%)
Jun 03, 2022 20.80 33 -0.02(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.