TD Q International Low Volatility ETF (TSX:TILV)
Canada
· Delayed Price · Currency is CAD 18.54
-0.08 (-0.43%)
May 21, 2025, 3:17 PM EDT
TSX:TILV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 18.62 | 18.62 | 18.52 | 18.54 | 18.54 | -0.43% | 13,300 |
| May 20, 2025 | 18.59 | 18.66 | 18.59 | 18.62 | 18.62 | 0.98% | 3,808 |
| May 16, 2025 | 18.39 | 18.44 | 18.37 | 18.44 | 18.44 | 0.38% | 11,300 |
| May 15, 2025 | 18.30 | 18.37 | 18.30 | 18.37 | 18.37 | 1.60% | 5,700 |
| May 14, 2025 | 18.12 | 18.12 | 18.08 | 18.08 | 18.08 | -0.28% | 1,600 |
| May 13, 2025 | 18.18 | 18.18 | 18.11 | 18.13 | 18.13 | -0.60% | 1,700 |
| May 12, 2025 | 18.22 | 18.27 | 18.16 | 18.24 | 18.24 | -0.92% | 6,100 |
| May 9, 2025 | 18.40 | 18.41 | 18.40 | 18.41 | 18.41 | 0.44% | 6,700 |
| May 8, 2025 | 18.41 | 18.41 | 18.33 | 18.33 | 18.33 | -0.54% | 6,303 |
| May 7, 2025 | 18.44 | 18.44 | 18.37 | 18.43 | 18.43 | 0.16% | 2,500 |
| May 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.22% | 901 |
| May 5, 2025 | 18.45 | 18.48 | 18.44 | 18.44 | 18.44 | 0.33% | 3,122 |
| May 2, 2025 | 18.43 | 18.43 | 18.35 | 18.38 | 18.38 | 0.66% | 10,945 |
| May 1, 2025 | 18.21 | 18.26 | 18.21 | 18.26 | 18.26 | 0.05% | 4,500 |
| Apr 30, 2025 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | -0.05% | 1,700 |
| Apr 29, 2025 | 18.14 | 18.28 | 18.14 | 18.26 | 18.26 | 0.55% | 4,602 |
| Apr 28, 2025 | 18.08 | 18.16 | 18.08 | 18.16 | 18.16 | 0.67% | 2,000 |
| Apr 25, 2025 | 18.02 | 18.05 | 17.99 | 18.04 | 18.04 | - | 2,500 |
| Apr 24, 2025 | 17.97 | 18.10 | 17.97 | 18.04 | 18.04 | 0.22% | 14,400 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 4,801 |
| Apr 22, 2025 | 18.02 | 18.08 | 17.99 | 18.01 | 18.01 | 1.24% | 9,900 |
| Apr 21, 2025 | 17.87 | 17.87 | 17.75 | 17.79 | 17.79 | 0.11% | 53,000 |
| Apr 17, 2025 | 17.81 | 17.81 | 17.77 | 17.77 | 17.77 | 0.45% | 1,500 |
| Apr 16, 2025 | 17.77 | 17.77 | 17.69 | 17.69 | 17.69 | 0.11% | 30,512 |
| Apr 15, 2025 | 17.56 | 17.69 | 17.56 | 17.67 | 17.67 | 0.97% | 13,000 |
| Apr 14, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 1.92% | 9,040 |
| Apr 11, 2025 | 17.11 | 17.20 | 17.11 | 17.17 | 17.17 | 1.12% | 1,200 |
| Apr 10, 2025 | 16.95 | 17.10 | 16.83 | 16.98 | 16.98 | -1.57% | 3,900 |
| Apr 9, 2025 | 16.62 | 17.25 | 16.60 | 17.25 | 17.25 | 2.31% | 8,148 |
| Apr 8, 2025 | 16.88 | 16.88 | 16.86 | 16.86 | 16.86 | 0.72% | 620 |
| Apr 7, 2025 | 16.82 | 17.08 | 16.71 | 16.74 | 16.74 | -3.40% | 8,900 |
| Apr 4, 2025 | 17.61 | 17.61 | 17.30 | 17.33 | 17.33 | -3.08% | 6,900 |
| Apr 3, 2025 | 17.83 | 17.90 | 17.81 | 17.88 | 17.88 | -0.67% | 3,800 |
| Apr 2, 2025 | 17.95 | 18.00 | 17.91 | 18.00 | 18.00 | -0.22% | 6,101 |
| Apr 1, 2025 | 18.14 | 18.14 | 18.04 | 18.04 | 18.04 | -0.44% | 2,100 |
| Mar 31, 2025 | 18.03 | 18.13 | 18.03 | 18.12 | 18.12 | 0.17% | 12,100 |
| Mar 28, 2025 | 18.03 | 18.09 | 18.03 | 18.09 | 18.09 | -0.17% | 4,700 |
| Mar 27, 2025 | 18.10 | 18.12 | 18.10 | 18.12 | 18.00 | 0.72% | 800 |
| Mar 26, 2025 | 18.00 | 18.02 | 17.99 | 17.99 | 17.87 | -0.66% | 4,403 |
| Mar 25, 2025 | 18.19 | 18.19 | 18.11 | 18.11 | 17.99 | 0.61% | 5,500 |
| Mar 24, 2025 | 18.19 | 18.19 | 17.99 | 18.00 | 17.88 | -0.94% | 12,400 |
| Mar 21, 2025 | 18.22 | 18.23 | 18.17 | 18.17 | 18.04 | -0.22% | 6,200 |
| Mar 20, 2025 | 18.20 | 18.25 | 18.18 | 18.21 | 18.08 | -0.16% | 39,800 |
| Mar 19, 2025 | 18.18 | 18.24 | 18.18 | 18.24 | 18.11 | 0.33% | 18,200 |
| Mar 18, 2025 | 18.12 | 18.19 | 18.12 | 18.18 | 18.05 | -0.11% | 6,200 |
| Mar 17, 2025 | 18.14 | 18.20 | 18.14 | 18.20 | 18.07 | 0.55% | 10,200 |
| Mar 14, 2025 | 18.06 | 18.11 | 18.01 | 18.10 | 17.98 | 0.39% | 10,400 |
| Mar 13, 2025 | 18.01 | 18.03 | 18.00 | 18.03 | 17.91 | 0.06% | 1,300 |
| Mar 12, 2025 | 18.00 | 18.02 | 17.99 | 18.02 | 17.90 | -0.11% | 16,112 |
| Mar 11, 2025 | 18.11 | 18.15 | 18.02 | 18.04 | 17.92 | -0.50% | 13,800 |