TD International Equity Index ETF (TSX: TPE)
Canada
· Delayed Price · Currency is CAD
22.50
+0.05 (0.22%)
Dec 24, 2024, 12:46 PM EST
TPE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 22.46 | 22.51 | 22.45 | 22.50 | 22.50 | 0.22% | 7,600 |
Dec 23, 2024 | 22.43 | 22.45 | 22.33 | 22.45 | 22.45 | 0.58% | 14,723 |
Dec 20, 2024 | 22.13 | 22.41 | 22.13 | 22.32 | 22.32 | -0.45% | 10,800 |
Dec 19, 2024 | 22.51 | 22.51 | 22.37 | 22.42 | 22.42 | -0.53% | 32,201 |
Dec 18, 2024 | 22.90 | 22.92 | 22.54 | 22.54 | 22.54 | -1.53% | 6,716 |
Dec 17, 2024 | 22.84 | 22.95 | 22.82 | 22.89 | 22.89 | 0.22% | 6,140 |
Dec 16, 2024 | 22.81 | 22.85 | 22.81 | 22.84 | 22.84 | -0.17% | 9,727 |
Dec 13, 2024 | 22.94 | 22.94 | 22.85 | 22.88 | 22.88 | -0.26% | 8,513 |
Dec 12, 2024 | 22.95 | 23.00 | 22.90 | 22.94 | 22.94 | -0.39% | 16,100 |
Dec 11, 2024 | 23.02 | 23.03 | 22.92 | 23.03 | 23.03 | 0.44% | 4,717 |
Dec 10, 2024 | 23.05 | 23.05 | 22.91 | 22.93 | 22.93 | -0.82% | 26,347 |
Dec 9, 2024 | 23.13 | 23.16 | 23.11 | 23.12 | 23.12 | 0.17% | 10,600 |
Dec 6, 2024 | 23.07 | 23.10 | 23.04 | 23.08 | 23.08 | 0.74% | 5,448 |
Dec 5, 2024 | 22.90 | 22.97 | 22.88 | 22.91 | 22.91 | 0.26% | 3,500 |
Dec 4, 2024 | 22.87 | 22.90 | 22.84 | 22.85 | 22.85 | -0.09% | 9,236 |
Dec 3, 2024 | 22.82 | 22.88 | 22.79 | 22.87 | 22.87 | 0.88% | 8,749 |
Dec 2, 2024 | 22.61 | 22.69 | 22.54 | 22.67 | 22.67 | -0.26% | 32,447 |
Nov 29, 2024 | 22.36 | 22.73 | 22.36 | 22.73 | 22.73 | 1.70% | 8,023 |
Nov 28, 2024 | 22.35 | 22.36 | 22.34 | 22.35 | 22.35 | 0.45% | 13,700 |
Nov 27, 2024 | 22.31 | 22.31 | 22.24 | 22.25 | 22.25 | 0.14% | 4,000 |
Nov 26, 2024 | 22.36 | 22.38 | 22.16 | 22.22 | 22.22 | -0.09% | 9,325 |
Nov 25, 2024 | 22.19 | 22.27 | 22.19 | 22.24 | 22.24 | 0.63% | 27,911 |
Nov 22, 2024 | 22.00 | 22.10 | 22.00 | 22.10 | 22.10 | 0.45% | 6,010 |
Nov 21, 2024 | 21.95 | 22.00 | 21.89 | 22.00 | 22.00 | 0.14% | 5,200 |
Nov 20, 2024 | 21.99 | 21.99 | 21.90 | 21.97 | 21.97 | -0.41% | 12,714 |
Nov 19, 2024 | 21.95 | 22.08 | 21.90 | 22.06 | 22.06 | -0.41% | 10,900 |
Nov 18, 2024 | 22.13 | 22.16 | 22.12 | 22.15 | 22.15 | 0.18% | 6,145 |
Nov 15, 2024 | 22.18 | 22.18 | 22.07 | 22.11 | 22.11 | -0.36% | 11,014 |
Nov 14, 2024 | 22.19 | 22.25 | 22.17 | 22.19 | 22.19 | 0.54% | 18,132 |
Nov 13, 2024 | 22.05 | 22.07 | 21.94 | 22.07 | 22.07 | 0.05% | 5,900 |
Nov 12, 2024 | 22.33 | 22.33 | 21.96 | 22.06 | 22.06 | -1.82% | 13,200 |
Nov 11, 2024 | 22.52 | 22.55 | 22.47 | 22.47 | 22.47 | 0.31% | 3,609 |
Nov 8, 2024 | 22.47 | 22.47 | 22.36 | 22.40 | 22.40 | -1.10% | 6,800 |
Nov 7, 2024 | 22.56 | 22.65 | 22.55 | 22.65 | 22.65 | 0.94% | 17,600 |
Nov 6, 2024 | 22.44 | 22.44 | 22.30 | 22.44 | 22.44 | -0.66% | 5,806 |
Nov 5, 2024 | 22.56 | 22.62 | 22.54 | 22.59 | 22.59 | 0.40% | 16,941 |
Nov 4, 2024 | 22.55 | 22.61 | 22.47 | 22.50 | 22.50 | -0.31% | 12,822 |
Nov 1, 2024 | 22.53 | 22.59 | 22.52 | 22.57 | 22.57 | 0.58% | 22,000 |
Oct 31, 2024 | 22.36 | 22.44 | 22.27 | 22.44 | 22.44 | -0.53% | 10,419 |
Oct 30, 2024 | 22.58 | 22.67 | 22.55 | 22.56 | 22.56 | -0.70% | 10,127 |
Oct 29, 2024 | 22.71 | 22.74 | 22.70 | 22.72 | 22.72 | -0.22% | 13,000 |
Oct 28, 2024 | 22.67 | 22.78 | 22.67 | 22.77 | 22.77 | 0.80% | 6,130 |
Oct 25, 2024 | 22.67 | 22.68 | 22.53 | 22.59 | 22.59 | 0.04% | 5,300 |
Oct 24, 2024 | 22.61 | 22.61 | 22.52 | 22.58 | 22.58 | 0.67% | 15,500 |
Oct 23, 2024 | 22.47 | 22.52 | 22.36 | 22.43 | 22.43 | -0.93% | 11,139 |
Oct 22, 2024 | 22.63 | 22.68 | 22.62 | 22.64 | 22.64 | -0.70% | 6,841 |
Oct 21, 2024 | 22.89 | 22.93 | 22.77 | 22.80 | 22.80 | -1.00% | 23,300 |
Oct 18, 2024 | 22.95 | 23.03 | 22.93 | 23.03 | 23.03 | 0.79% | 7,741 |
Oct 17, 2024 | 22.92 | 22.92 | 22.85 | 22.85 | 22.85 | 0.40% | 7,115 |
Oct 16, 2024 | 22.83 | 22.83 | 22.76 | 22.76 | 22.76 | -0.04% | 2,200 |
Oct 15, 2024 | 23.09 | 23.10 | 22.77 | 22.77 | 22.77 | -1.26% | 15,437 |
Oct 11, 2024 | 22.93 | 23.06 | 22.93 | 23.06 | 23.06 | 0.65% | 7,340 |
Oct 10, 2024 | 22.94 | 22.94 | 22.81 | 22.91 | 22.91 | - | 7,443 |
Oct 9, 2024 | 22.75 | 22.91 | 22.75 | 22.91 | 22.91 | 0.39% | 8,400 |
Oct 8, 2024 | 22.79 | 22.82 | 22.77 | 22.82 | 22.82 | 0.18% | 5,836 |
Oct 7, 2024 | 22.78 | 22.82 | 22.75 | 22.78 | 22.78 | -0.18% | 8,709 |
Oct 4, 2024 | 22.73 | 22.82 | 22.73 | 22.82 | 22.82 | 0.53% | 7,800 |
Oct 3, 2024 | 22.64 | 22.70 | 22.61 | 22.70 | 22.70 | -0.44% | 2,200 |
Oct 2, 2024 | 22.75 | 22.80 | 22.71 | 22.80 | 22.80 | -0.13% | 7,300 |
Oct 1, 2024 | 23.01 | 23.01 | 22.73 | 22.83 | 22.83 | -0.91% | 26,427 |
Sep 30, 2024 | 22.99 | 23.07 | 22.94 | 23.04 | 23.04 | -0.35% | 1,822 |
Sep 27, 2024 | 23.18 | 23.18 | 23.08 | 23.12 | 23.12 | -0.82% | 9,500 |
Sep 26, 2024 | 23.15 | 23.31 | 23.15 | 23.31 | 23.18 | 2.15% | 14,500 |
Sep 25, 2024 | 22.88 | 22.88 | 22.80 | 22.82 | 22.70 | -0.22% | 11,633 |
Sep 24, 2024 | 22.89 | 22.90 | 22.84 | 22.87 | 22.75 | 0.09% | 12,137 |
Sep 23, 2024 | 22.79 | 22.86 | 22.78 | 22.85 | 22.73 | 0.04% | 5,800 |
Sep 20, 2024 | 22.94 | 22.94 | 22.80 | 22.84 | 22.72 | -0.95% | 2,313 |
Sep 19, 2024 | 23.00 | 23.10 | 23.00 | 23.06 | 22.94 | 1.45% | 13,300 |
Sep 18, 2024 | 22.75 | 22.81 | 22.66 | 22.73 | 22.61 | -0.09% | 16,300 |
Sep 17, 2024 | 22.86 | 22.86 | 22.70 | 22.75 | 22.63 | -0.48% | 5,200 |
Sep 16, 2024 | 22.79 | 22.86 | 22.75 | 22.86 | 22.74 | 0.75% | 4,600 |
Sep 13, 2024 | 22.64 | 22.72 | 22.64 | 22.69 | 22.57 | 0.31% | 4,512 |
Sep 12, 2024 | 22.44 | 22.63 | 22.40 | 22.62 | 22.49 | 0.89% | 5,136 |
Sep 11, 2024 | 22.22 | 22.42 | 22.15 | 22.42 | 22.30 | 0.31% | 8,119 |
Sep 10, 2024 | 22.29 | 22.35 | 22.20 | 22.35 | 22.23 | -0.13% | 6,500 |
Sep 9, 2024 | 22.33 | 22.39 | 22.33 | 22.38 | 22.26 | 1.18% | 6,814 |
Sep 6, 2024 | 22.46 | 22.46 | 22.11 | 22.12 | 22.00 | -1.51% | 8,100 |
Sep 5, 2024 | 22.55 | 22.55 | 22.41 | 22.46 | 22.34 | 0.09% | 8,600 |
Sep 4, 2024 | 22.53 | 22.53 | 22.44 | 22.44 | 22.32 | -0.97% | 5,900 |
Sep 3, 2024 | 22.91 | 22.91 | 22.59 | 22.66 | 22.54 | -1.05% | 18,718 |
Aug 30, 2024 | 23.00 | 23.00 | 22.83 | 22.90 | 22.78 | 0.17% | 6,700 |
Aug 29, 2024 | 22.85 | 22.94 | 22.84 | 22.86 | 22.74 | 0.44% | 13,533 |
Aug 28, 2024 | 22.75 | 22.80 | 22.68 | 22.76 | 22.64 | -0.22% | 4,401 |
Aug 27, 2024 | 22.73 | 22.82 | 22.73 | 22.81 | 22.69 | 0.31% | 6,800 |
Aug 26, 2024 | 22.84 | 22.84 | 22.68 | 22.74 | 22.62 | -0.04% | 8,400 |
Aug 23, 2024 | 22.85 | 22.85 | 22.75 | 22.75 | 22.63 | 0.44% | 814 |
Aug 22, 2024 | 22.86 | 22.86 | 22.65 | 22.65 | 22.53 | -0.66% | 6,512 |
Aug 21, 2024 | 22.75 | 22.81 | 22.68 | 22.80 | 22.68 | 0.84% | 13,800 |
Aug 20, 2024 | 22.63 | 22.63 | 22.56 | 22.61 | 22.49 | -0.40% | 4,949 |
Aug 19, 2024 | 22.56 | 22.71 | 22.56 | 22.70 | 22.58 | 0.89% | 6,531 |
Aug 16, 2024 | 22.52 | 22.52 | 22.47 | 22.50 | 22.38 | 0.18% | 3,610 |
Aug 15, 2024 | 22.35 | 22.46 | 22.35 | 22.46 | 22.34 | 1.49% | 5,531 |
Aug 14, 2024 | 22.07 | 22.14 | 22.04 | 22.13 | 22.01 | 0.27% | 31,400 |
Aug 13, 2024 | 21.89 | 22.07 | 21.89 | 22.07 | 21.95 | 1.56% | 5,700 |
Aug 12, 2024 | 21.64 | 21.74 | 21.64 | 21.73 | 21.61 | 0.23% | 4,434 |
Aug 9, 2024 | 21.59 | 21.69 | 21.59 | 21.68 | 21.56 | 0.05% | 3,541 |
Aug 8, 2024 | 21.53 | 21.68 | 21.50 | 21.67 | 21.55 | 1.78% | 9,533 |
Aug 7, 2024 | 21.60 | 21.60 | 21.29 | 21.29 | 21.18 | -0.05% | 52,400 |
Aug 6, 2024 | 21.24 | 21.30 | 21.08 | 21.30 | 21.19 | -2.20% | 31,438 |
Aug 2, 2024 | 21.85 | 21.89 | 21.65 | 21.78 | 21.66 | -1.94% | 3,614 |