TD Q Canadian Low Volatility ETF (TSX:TCLV)
Canada
· Delayed Price · Currency is CAD 23.85
+0.01 (0.04%)
May 2, 2025, 3:55 PM EDT
TSX:TCLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 23.21 | 23.23 | 23.16 | 23.16 | 23.16 | 0.22% | 4,500 |
| Apr 15, 2025 | 23.04 | 23.14 | 23.02 | 23.11 | 23.11 | 0.70% | 3,100 |
| Apr 14, 2025 | 22.72 | 22.99 | 22.72 | 22.95 | 22.95 | 1.64% | 1,132 |
| Apr 11, 2025 | 22.06 | 22.59 | 22.06 | 22.58 | 22.58 | 2.36% | 800 |
| Apr 10, 2025 | 22.05 | 22.06 | 21.86 | 22.06 | 22.06 | -0.59% | 904 |
| Apr 9, 2025 | 21.72 | 22.19 | 21.71 | 22.19 | 22.19 | 1.65% | 6,713 |
| Apr 8, 2025 | 22.38 | 22.38 | 21.81 | 21.83 | 21.83 | -1.13% | 707 |
| Apr 7, 2025 | 21.97 | 22.08 | 21.97 | 22.08 | 22.08 | -2.60% | 2,115 |
| Apr 4, 2025 | 23.06 | 23.06 | 22.67 | 22.67 | 22.67 | -2.79% | 900 |
| Apr 3, 2025 | 23.38 | 23.43 | 23.31 | 23.32 | 23.32 | 0.21% | 3,700 |
| Apr 2, 2025 | 23.10 | 23.27 | 23.10 | 23.27 | 23.27 | 0.39% | 700 |
| Apr 1, 2025 | 23.11 | 23.18 | 23.05 | 23.18 | 23.18 | 0.30% | 800 |
| Mar 31, 2025 | 22.73 | 23.15 | 22.73 | 23.11 | 23.11 | 1.23% | 6,400 |
| Mar 28, 2025 | 22.85 | 22.85 | 22.81 | 22.83 | 22.83 | -0.78% | 4,800 |
| Mar 27, 2025 | 23.00 | 23.01 | 22.97 | 23.01 | 22.88 | 0.48% | 5,600 |
| Mar 26, 2025 | 22.99 | 22.99 | 22.90 | 22.90 | 22.77 | -0.39% | 447 |
| Mar 25, 2025 | 22.96 | 23.04 | 22.96 | 22.99 | 22.86 | 0.61% | 7,705 |
| Mar 24, 2025 | 22.90 | 22.90 | 22.85 | 22.85 | 22.72 | 0.40% | 1,226 |
| Mar 21, 2025 | 22.74 | 22.76 | 22.74 | 22.76 | 22.63 | -0.39% | 1,301 |
| Mar 20, 2025 | 22.80 | 22.85 | 22.80 | 22.85 | 22.72 | 0.13% | 2,400 |
| Mar 19, 2025 | 22.76 | 22.82 | 22.75 | 22.82 | 22.69 | 1.11% | 800 |
| Mar 18, 2025 | 22.67 | 22.67 | 22.54 | 22.57 | 22.44 | -0.70% | 700 |
| Mar 17, 2025 | 22.75 | 22.75 | 22.67 | 22.73 | 22.60 | 0.35% | 2,200 |
| Mar 14, 2025 | 22.53 | 22.65 | 22.53 | 22.65 | 22.52 | 0.76% | 3,323 |
| Mar 13, 2025 | 22.60 | 22.61 | 22.45 | 22.48 | 22.35 | -0.40% | 3,800 |
| Mar 12, 2025 | 22.47 | 22.64 | 22.47 | 22.57 | 22.44 | 0.04% | 800 |
| Mar 11, 2025 | 22.74 | 22.82 | 22.56 | 22.56 | 22.43 | -1.40% | 1,404 |
| Mar 10, 2025 | 22.95 | 22.96 | 22.88 | 22.88 | 22.75 | -0.39% | 6,724 |
| Mar 7, 2025 | 22.92 | 23.01 | 22.86 | 22.97 | 22.84 | 1.10% | 4,844 |
| Mar 6, 2025 | 22.67 | 22.72 | 22.67 | 22.72 | 22.59 | 0.04% | 1,608 |
| Mar 5, 2025 | 22.68 | 22.78 | 22.68 | 22.71 | 22.58 | -0.04% | 300 |
| Mar 4, 2025 | 22.61 | 22.79 | 22.55 | 22.72 | 22.59 | -0.53% | 4,100 |
| Mar 3, 2025 | 22.89 | 22.89 | 22.82 | 22.84 | 22.71 | 0.22% | 800 |
| Feb 28, 2025 | 22.65 | 22.79 | 22.63 | 22.79 | 22.66 | 0.66% | 3,920 |
| Feb 27, 2025 | 22.74 | 22.74 | 22.64 | 22.64 | 22.51 | -0.53% | 3,400 |
| Feb 26, 2025 | 22.71 | 22.76 | 22.70 | 22.76 | 22.63 | 0.44% | 1,800 |
| Feb 25, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.53 | 0.62% | 1,000 |
| Feb 24, 2025 | 22.34 | 22.55 | 22.34 | 22.52 | 22.39 | 0.76% | 3,219 |
| Feb 21, 2025 | 22.35 | 22.35 | 22.32 | 22.35 | 22.22 | -0.18% | 400 |