TD Q Canadian Low Volatility ETF (TSX:TCLV)
Canada · Delayed Price · Currency is CAD 25.12
+0.06 (0.24%)
Aug 27, 2025, 3:59 PM EDT
TSX:TCLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 25.11 | 25.16 | 25.07 | 25.12 | 25.12 | 0.12% | 6,718 |
| Aug 26, 2025 | 25.19 | 25.19 | 25.04 | 25.09 | 25.09 | -0.44% | 14,041 |
| Aug 25, 2025 | 25.22 | 25.22 | 25.14 | 25.20 | 25.20 | -0.75% | 10,005 |
| Aug 22, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | -0.24% | 6,049 |
| Aug 21, 2025 | 25.43 | 25.49 | 25.42 | 25.45 | 25.45 | 0.32% | 3,119 |
| Aug 20, 2025 | 25.37 | 25.42 | 25.34 | 25.37 | 25.37 | 0.40% | 8,000 |
| Aug 19, 2025 | 25.20 | 25.30 | 25.20 | 25.27 | 25.27 | 0.44% | 7,845 |
| Aug 18, 2025 | 25.14 | 25.16 | 25.11 | 25.16 | 25.16 | 0.44% | 3,814 |
| Aug 15, 2025 | 25.06 | 25.09 | 25.01 | 25.05 | 25.05 | 0.24% | 5,600 |
| Aug 14, 2025 | 24.99 | 25.00 | 24.99 | 24.99 | 24.99 | 0.20% | 1,100 |
| Aug 13, 2025 | 24.96 | 24.99 | 24.90 | 24.94 | 24.94 | 0.04% | 4,300 |
| Aug 12, 2025 | 24.90 | 24.95 | 24.88 | 24.93 | 24.93 | 0.16% | 4,300 |
| Aug 11, 2025 | 24.84 | 24.94 | 24.78 | 24.89 | 24.89 | 0.04% | 5,700 |
| Aug 8, 2025 | 24.91 | 24.95 | 24.86 | 24.88 | 24.88 | 0.08% | 4,800 |
| Aug 7, 2025 | 24.91 | 24.91 | 24.79 | 24.86 | 24.86 | -0.16% | 10,516 |
| Aug 6, 2025 | 25.00 | 25.00 | 24.88 | 24.90 | 24.90 | -0.16% | 11,700 |
| Aug 5, 2025 | 25.01 | 25.05 | 24.94 | 24.94 | 24.94 | 0.81% | 6,142 |
| Aug 1, 2025 | 24.69 | 24.76 | 24.65 | 24.74 | 24.74 | -0.32% | 8,300 |
| Jul 31, 2025 | 24.77 | 24.88 | 24.77 | 24.82 | 24.82 | 0.04% | 3,700 |
| Jul 30, 2025 | 24.96 | 24.96 | 24.81 | 24.81 | 24.81 | -0.28% | 14,200 |
| Jul 29, 2025 | 24.81 | 24.93 | 24.81 | 24.88 | 24.88 | 0.32% | 6,100 |
| Jul 28, 2025 | 24.97 | 24.97 | 24.79 | 24.80 | 24.80 | -0.68% | 4,000 |
| Jul 25, 2025 | 24.91 | 24.97 | 24.87 | 24.97 | 24.97 | 0.12% | 11,704 |
| Jul 24, 2025 | 24.83 | 24.96 | 24.83 | 24.94 | 24.94 | 0.36% | 16,707 |
| Jul 23, 2025 | 24.91 | 24.91 | 24.85 | 24.85 | 24.85 | 0.12% | 7,803 |
| Jul 22, 2025 | 24.80 | 24.90 | 24.80 | 24.82 | 24.82 | 0.24% | 3,827 |
| Jul 21, 2025 | 24.85 | 24.85 | 24.76 | 24.76 | 24.76 | -0.20% | 6,802 |
| Jul 18, 2025 | 24.80 | 24.81 | 24.72 | 24.81 | 24.81 | 0.16% | 3,714 |
| Jul 17, 2025 | 24.75 | 24.87 | 24.75 | 24.77 | 24.77 | - | 17,600 |
| Jul 16, 2025 | 24.69 | 24.79 | 24.67 | 24.77 | 24.77 | 0.20% | 29,100 |
| Jul 15, 2025 | 24.85 | 24.86 | 24.70 | 24.72 | 24.72 | -0.56% | 21,607 |
| Jul 14, 2025 | 24.73 | 24.86 | 24.73 | 24.86 | 24.86 | 0.61% | 17,300 |
| Jul 11, 2025 | 24.70 | 24.72 | 24.70 | 24.71 | 24.71 | -0.24% | 7,939 |
| Jul 10, 2025 | 24.72 | 24.82 | 24.72 | 24.77 | 24.77 | 0.16% | 1,000 |
| Jul 9, 2025 | 24.74 | 24.76 | 24.70 | 24.73 | 24.73 | 0.20% | 8,202 |
| Jul 8, 2025 | 24.64 | 24.77 | 24.64 | 24.68 | 24.68 | -0.04% | 9,800 |
| Jul 7, 2025 | 24.61 | 24.72 | 24.61 | 24.69 | 24.69 | 0.04% | 3,600 |
| Jul 4, 2025 | 24.67 | 24.68 | 24.67 | 24.68 | 24.68 | 0.20% | 4,143 |
| Jul 3, 2025 | 24.59 | 24.66 | 24.59 | 24.63 | 24.63 | 0.41% | 4,745 |
| Jul 2, 2025 | 24.58 | 24.59 | 24.51 | 24.53 | 24.53 | -0.77% | 4,813 |
| Jun 30, 2025 | 24.53 | 24.72 | 24.53 | 24.72 | 24.72 | 0.94% | 4,349 |
| Jun 27, 2025 | 24.46 | 24.60 | 24.43 | 24.49 | 24.49 | -0.57% | 5,300 |
| Jun 26, 2025 | 24.61 | 24.67 | 24.59 | 24.63 | 24.50 | 0.08% | 15,840 |
| Jun 25, 2025 | 24.73 | 24.73 | 24.58 | 24.61 | 24.48 | -0.73% | 18,310 |
| Jun 24, 2025 | 24.69 | 24.79 | 24.69 | 24.79 | 24.65 | 0.32% | 8,500 |
| Jun 23, 2025 | 24.50 | 24.71 | 24.50 | 24.71 | 24.57 | 1.06% | 13,900 |
| Jun 20, 2025 | 24.53 | 24.53 | 24.44 | 24.45 | 24.32 | -0.08% | 9,200 |
| Jun 19, 2025 | 24.49 | 24.49 | 24.46 | 24.47 | 24.34 | -0.12% | 2,132 |
| Jun 18, 2025 | 24.68 | 24.68 | 24.50 | 24.50 | 24.37 | -0.08% | 7,807 |
| Jun 17, 2025 | 24.55 | 24.55 | 24.46 | 24.52 | 24.39 | -0.20% | 21,700 |