TD Q Canadian Low Volatility ETF (TSX:TCLV)
Canada
· Delayed Price · Currency is CAD 24.49
-0.14 (-0.57%)
Jun 27, 2025, 3:52 PM EDT
TSX:TCLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 24.59 | 24.71 | 24.57 | 24.57 | 24.44 | -0.12% | 11,707 |
| Jun 13, 2025 | 24.60 | 24.63 | 24.57 | 24.60 | 24.47 | -0.12% | 6,307 |
| Jun 12, 2025 | 24.45 | 24.63 | 24.45 | 24.63 | 24.50 | 0.82% | 9,000 |
| Jun 11, 2025 | 24.44 | 24.51 | 24.40 | 24.43 | 24.29 | 0.21% | 28,700 |
| Jun 10, 2025 | 24.30 | 24.41 | 24.30 | 24.38 | 24.25 | 0.41% | 24,505 |
| Jun 9, 2025 | 24.28 | 24.36 | 24.22 | 24.28 | 24.15 | -0.37% | 5,645 |
| Jun 6, 2025 | 24.48 | 24.54 | 24.35 | 24.37 | 24.23 | -0.49% | 11,439 |
| Jun 5, 2025 | 24.56 | 24.56 | 24.46 | 24.49 | 24.36 | -0.33% | 25,521 |
| Jun 4, 2025 | 24.65 | 24.65 | 24.57 | 24.57 | 24.44 | -0.41% | 5,600 |
| Jun 3, 2025 | 24.87 | 24.87 | 24.60 | 24.67 | 24.53 | -0.52% | 5,800 |
| Jun 2, 2025 | 24.63 | 24.81 | 24.63 | 24.80 | 24.66 | 0.69% | 13,900 |
| May 30, 2025 | 24.57 | 24.71 | 24.57 | 24.63 | 24.50 | 0.20% | 1,725 |
| May 29, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.45 | -0.16% | 17,400 |
| May 28, 2025 | 24.61 | 24.68 | 24.61 | 24.62 | 24.49 | 0.04% | 9,100 |
| May 27, 2025 | 24.45 | 24.71 | 24.45 | 24.61 | 24.61 | 1.07% | 9,021 |
| May 26, 2025 | 24.32 | 24.40 | 24.32 | 24.35 | 24.35 | 0.29% | 2,140 |
| May 23, 2025 | 24.20 | 24.28 | 24.20 | 24.28 | 24.28 | 0.08% | 18,600 |
| May 22, 2025 | 24.24 | 24.29 | 24.21 | 24.26 | 24.26 | 0.04% | 3,700 |
| May 21, 2025 | 24.23 | 24.25 | 24.16 | 24.25 | 24.25 | -0.16% | 1,601 |
| May 20, 2025 | 24.05 | 24.30 | 24.05 | 24.29 | 24.29 | 1.08% | 6,400 |
| May 16, 2025 | 23.91 | 24.03 | 23.91 | 24.03 | 24.03 | 0.42% | 9,425 |
| May 15, 2025 | 23.78 | 23.93 | 23.78 | 23.93 | 23.93 | 1.48% | 6,800 |
| May 14, 2025 | 23.45 | 23.58 | 23.45 | 23.58 | 23.58 | -0.04% | 2,632 |
| May 13, 2025 | 23.77 | 23.83 | 23.58 | 23.59 | 23.59 | -0.72% | 10,635 |
| May 12, 2025 | 24.13 | 24.13 | 23.73 | 23.76 | 23.76 | -0.75% | 3,502 |
| May 9, 2025 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | -0.13% | 1,804 |
| May 8, 2025 | 24.08 | 24.10 | 23.97 | 23.97 | 23.97 | -0.33% | 4,332 |
| May 7, 2025 | 24.04 | 24.11 | 23.98 | 24.05 | 24.05 | 0.67% | 1,700 |
| May 6, 2025 | 23.96 | 23.96 | 23.84 | 23.89 | 23.89 | 0.08% | 3,000 |
| May 5, 2025 | 23.84 | 23.94 | 23.73 | 23.87 | 23.87 | 0.08% | 5,704 |
| May 2, 2025 | 23.89 | 23.89 | 23.76 | 23.85 | 23.85 | -0.17% | 1,443 |
| May 1, 2025 | 24.03 | 24.03 | 23.89 | 23.89 | 23.89 | 0.13% | 1,700 |
| Apr 30, 2025 | 23.78 | 23.87 | 23.73 | 23.86 | 23.86 | 0.51% | 2,000 |
| Apr 29, 2025 | 23.73 | 23.74 | 23.67 | 23.74 | 23.74 | 0.51% | 1,900 |
| Apr 28, 2025 | 23.60 | 23.70 | 23.55 | 23.62 | 23.62 | 0.47% | 8,434 |
| Apr 25, 2025 | 23.55 | 23.55 | 23.51 | 23.51 | 23.51 | -0.21% | 600 |
| Apr 24, 2025 | 23.53 | 23.57 | 23.53 | 23.56 | 23.56 | 0.13% | 1,400 |
| Apr 23, 2025 | 23.64 | 23.64 | 23.53 | 23.53 | 23.53 | - | 4,100 |
| Apr 22, 2025 | 23.50 | 23.56 | 23.49 | 23.53 | 23.53 | 1.25% | 2,240 |
| Apr 21, 2025 | 23.37 | 23.38 | 23.24 | 23.24 | 23.24 | -0.39% | 1,200 |
| Apr 17, 2025 | 23.31 | 23.33 | 23.25 | 23.33 | 23.33 | 0.73% | 500 |