TD International Equity CAD Hedged Index ETF (TSX:THE)
Canada
· Delayed Price · Currency is CAD 27.02
+0.18 (0.67%)
May 16, 2025, 3:59 PM EDT
TSX:THE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 26.88 | 27.02 | 26.88 | 27.02 | 27.02 | 0.67% | 9,600 |
| May 15, 2025 | 26.72 | 26.84 | 26.72 | 26.84 | 26.84 | 0.56% | 11,414 |
| May 14, 2025 | 26.74 | 26.75 | 26.63 | 26.69 | 26.69 | -0.26% | 8,600 |
| May 13, 2025 | 26.78 | 26.94 | 26.76 | 26.76 | 26.76 | -0.82% | 21,500 |
| May 12, 2025 | 26.79 | 26.98 | 26.72 | 26.98 | 26.98 | 1.81% | 10,630 |
| May 9, 2025 | 26.45 | 26.50 | 26.36 | 26.50 | 26.50 | -0.11% | 22,502 |
| May 8, 2025 | 26.37 | 26.53 | 26.31 | 26.53 | 26.53 | 0.64% | 17,100 |
| May 7, 2025 | 26.17 | 26.36 | 26.17 | 26.36 | 26.36 | 0.46% | 20,910 |
| May 6, 2025 | 26.25 | 26.31 | 26.18 | 26.24 | 26.24 | -0.83% | 32,100 |
| May 5, 2025 | 26.29 | 26.46 | 26.26 | 26.46 | 26.46 | 0.08% | 43,403 |
| May 2, 2025 | 26.32 | 26.44 | 26.23 | 26.44 | 26.44 | 1.42% | 2,700 |
| May 1, 2025 | 25.98 | 26.12 | 25.90 | 26.07 | 26.07 | 0.39% | 30,400 |
| Apr 30, 2025 | 25.65 | 25.97 | 25.55 | 25.97 | 25.97 | 0.23% | 23,421 |
| Apr 29, 2025 | 25.81 | 25.94 | 25.74 | 25.91 | 25.91 | 0.47% | 33,209 |
| Apr 28, 2025 | 25.80 | 25.80 | 25.66 | 25.79 | 25.79 | 0.16% | 14,100 |
| Apr 25, 2025 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.59% | 8,100 |
| Apr 24, 2025 | 25.36 | 25.64 | 25.36 | 25.60 | 25.60 | 0.91% | 30,718 |
| Apr 23, 2025 | 25.16 | 25.38 | 25.16 | 25.37 | 25.37 | 1.00% | 32,844 |
| Apr 22, 2025 | 24.84 | 25.14 | 24.81 | 25.12 | 25.12 | 2.49% | 17,401 |
| Apr 21, 2025 | 24.62 | 24.62 | 24.25 | 24.51 | 24.51 | -1.05% | 14,207 |
| Apr 17, 2025 | 24.69 | 24.94 | 24.69 | 24.77 | 24.77 | 1.06% | 13,700 |
| Apr 16, 2025 | 24.66 | 24.76 | 24.41 | 24.51 | 24.51 | -1.05% | 41,800 |
| Apr 15, 2025 | 24.70 | 24.83 | 24.70 | 24.77 | 24.77 | 1.02% | 25,400 |
| Apr 14, 2025 | 24.47 | 24.59 | 24.37 | 24.52 | 24.52 | 0.86% | 22,108 |
| Apr 11, 2025 | 23.55 | 24.34 | 23.50 | 24.31 | 24.31 | 0.45% | 16,445 |
| Apr 10, 2025 | 24.20 | 24.20 | 23.44 | 24.20 | 24.20 | -2.93% | 29,400 |
| Apr 9, 2025 | 23.05 | 24.98 | 22.96 | 24.93 | 24.93 | 8.58% | 24,900 |
| Apr 8, 2025 | 23.99 | 24.06 | 22.96 | 22.96 | 22.96 | -2.01% | 18,108 |
| Apr 7, 2025 | 22.50 | 23.66 | 21.44 | 23.43 | 23.43 | -1.39% | 35,200 |
| Apr 4, 2025 | 24.29 | 24.29 | 23.75 | 23.76 | 23.76 | -5.86% | 23,419 |
| Apr 3, 2025 | 25.30 | 25.39 | 25.16 | 25.24 | 25.24 | -3.22% | 18,426 |
| Apr 2, 2025 | 25.87 | 26.08 | 25.85 | 26.08 | 26.08 | 0.08% | 3,329 |
| Apr 1, 2025 | 26.07 | 26.09 | 25.95 | 26.06 | 26.06 | -0.27% | 3,200 |
| Mar 31, 2025 | 26.00 | 26.14 | 25.87 | 26.13 | 26.13 | -0.42% | 27,500 |
| Mar 28, 2025 | 26.27 | 26.28 | 26.19 | 26.24 | 26.24 | -1.91% | 7,314 |
| Mar 27, 2025 | 26.67 | 26.76 | 26.67 | 26.75 | 26.60 | 0.26% | 3,201 |
| Mar 26, 2025 | 26.78 | 26.81 | 26.60 | 26.68 | 26.52 | -1.22% | 12,700 |
| Mar 25, 2025 | 26.97 | 27.01 | 26.93 | 27.01 | 26.85 | 0.63% | 10,105 |
| Mar 24, 2025 | 26.79 | 26.86 | 26.78 | 26.84 | 26.68 | 0.04% | 3,517 |
| Mar 21, 2025 | 26.71 | 26.83 | 26.69 | 26.83 | 26.67 | -0.45% | 6,937 |
| Mar 20, 2025 | 26.84 | 26.98 | 26.83 | 26.95 | 26.79 | -0.44% | 66,001 |
| Mar 19, 2025 | 26.93 | 27.08 | 26.93 | 27.07 | 26.91 | 0.67% | 9,506 |
| Mar 18, 2025 | 26.88 | 26.90 | 26.84 | 26.89 | 26.73 | -0.30% | 1,500 |
| Mar 17, 2025 | 26.82 | 26.97 | 26.81 | 26.97 | 26.81 | 0.86% | 3,300 |
| Mar 14, 2025 | 26.53 | 26.74 | 26.52 | 26.74 | 26.59 | 2.02% | 13,900 |
| Mar 13, 2025 | 26.30 | 26.30 | 26.16 | 26.21 | 26.06 | -0.68% | 10,005 |
| Mar 12, 2025 | 26.26 | 26.39 | 26.16 | 26.39 | 26.23 | 0.57% | 11,700 |
| Mar 11, 2025 | 26.20 | 26.24 | 25.94 | 26.24 | 26.09 | -0.46% | 3,800 |
| Mar 10, 2025 | 26.44 | 26.62 | 26.19 | 26.36 | 26.21 | -2.15% | 8,800 |
| Mar 7, 2025 | 26.73 | 26.96 | 26.69 | 26.94 | 26.78 | 0.86% | 8,500 |