TD U.S. Equity Index ETF (TSX:TPU)
Canada · Delayed Price · Currency is CAD 51.91
+0.03 (0.05%)
Sep 17, 2025, 3:59 PM EDT
TSX:TPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 51.98 | 52.00 | 51.64 | 51.91 | 51.91 | 0.06% | 80,865 |
| Sep 16, 2025 | 51.98 | 51.98 | 51.83 | 51.88 | 51.88 | -0.29% | 56,600 |
| Sep 15, 2025 | 52.14 | 52.29 | 51.96 | 52.03 | 52.03 | -0.04% | 87,000 |
| Sep 12, 2025 | 52.07 | 52.14 | 52.02 | 52.05 | 52.05 | 0.06% | 72,200 |
| Sep 11, 2025 | 51.84 | 52.09 | 51.84 | 52.02 | 52.02 | 0.60% | 28,347 |
| Sep 10, 2025 | 51.87 | 51.87 | 51.59 | 51.71 | 51.71 | 0.35% | 46,039 |
| Sep 9, 2025 | 51.25 | 51.56 | 51.18 | 51.53 | 51.53 | 0.68% | 33,300 |
| Sep 8, 2025 | 51.22 | 51.30 | 51.02 | 51.18 | 51.18 | - | 35,500 |
| Sep 5, 2025 | 51.48 | 51.48 | 50.88 | 51.18 | 51.18 | -0.14% | 51,710 |
| Sep 4, 2025 | 50.73 | 51.25 | 50.73 | 51.25 | 51.25 | 1.10% | 46,300 |
| Sep 3, 2025 | 50.72 | 50.75 | 50.46 | 50.69 | 50.69 | 0.52% | 65,735 |
| Sep 2, 2025 | 50.26 | 50.43 | 49.99 | 50.43 | 50.43 | -0.20% | 24,138 |
| Aug 29, 2025 | 51.04 | 51.04 | 50.48 | 50.53 | 50.53 | -0.90% | 52,700 |
| Aug 28, 2025 | 50.88 | 51.02 | 50.80 | 50.99 | 50.99 | 0.16% | 38,629 |
| Aug 27, 2025 | 50.91 | 51.13 | 50.88 | 50.91 | 50.91 | -0.10% | 29,430 |
| Aug 26, 2025 | 50.91 | 50.96 | 50.70 | 50.96 | 50.96 | 0.24% | 39,115 |
| Aug 25, 2025 | 50.83 | 50.95 | 50.76 | 50.84 | 50.84 | -0.10% | 27,000 |
| Aug 22, 2025 | 50.62 | 51.05 | 50.62 | 50.89 | 50.89 | 0.89% | 47,400 |
| Aug 21, 2025 | 50.46 | 50.58 | 50.32 | 50.44 | 50.44 | -0.14% | 24,900 |
| Aug 20, 2025 | 50.54 | 50.66 | 50.03 | 50.51 | 50.51 | -0.20% | 63,101 |
| Aug 19, 2025 | 50.81 | 50.89 | 50.52 | 50.61 | 50.61 | -0.22% | 19,200 |
| Aug 18, 2025 | 50.67 | 50.77 | 50.65 | 50.72 | 50.72 | -0.06% | 29,024 |
| Aug 15, 2025 | 50.99 | 50.99 | 50.69 | 50.75 | 50.75 | -0.24% | 34,915 |
| Aug 14, 2025 | 50.78 | 50.91 | 50.67 | 50.87 | 50.87 | 0.36% | 33,821 |
| Aug 13, 2025 | 50.60 | 50.82 | 50.54 | 50.69 | 50.69 | 0.24% | 30,100 |
| Aug 12, 2025 | 50.22 | 50.59 | 50.19 | 50.57 | 50.57 | 1.02% | 35,600 |
| Aug 11, 2025 | 50.13 | 50.30 | 50.00 | 50.06 | 50.06 | -0.08% | 34,300 |
| Aug 8, 2025 | 49.93 | 50.11 | 49.83 | 50.10 | 50.10 | 0.89% | 38,600 |
| Aug 7, 2025 | 49.99 | 50.02 | 49.48 | 49.66 | 49.66 | -0.10% | 34,713 |
| Aug 6, 2025 | 49.35 | 49.78 | 49.35 | 49.71 | 49.71 | 0.51% | 27,500 |
| Aug 5, 2025 | 49.87 | 49.87 | 49.43 | 49.46 | 49.46 | 0.88% | 52,800 |
| Aug 1, 2025 | 49.32 | 49.32 | 48.78 | 49.03 | 49.03 | -2.14% | 93,010 |
| Jul 31, 2025 | 50.42 | 50.74 | 50.00 | 50.10 | 50.10 | -0.16% | 38,800 |
| Jul 30, 2025 | 50.00 | 50.29 | 49.92 | 50.18 | 50.18 | 0.36% | 37,700 |
| Jul 29, 2025 | 50.18 | 50.24 | 49.92 | 50.00 | 50.00 | 0.04% | 26,919 |
| Jul 28, 2025 | 50.04 | 50.04 | 49.87 | 49.98 | 49.98 | 0.24% | 48,600 |
| Jul 25, 2025 | 49.50 | 49.93 | 49.50 | 49.86 | 49.86 | 0.81% | 23,843 |
| Jul 24, 2025 | 49.38 | 49.55 | 49.29 | 49.46 | 49.46 | 0.51% | 25,509 |
| Jul 23, 2025 | 48.90 | 49.21 | 48.90 | 49.21 | 49.21 | 0.63% | 23,421 |
| Jul 22, 2025 | 49.19 | 49.19 | 48.77 | 48.90 | 48.90 | -0.57% | 35,626 |
| Jul 21, 2025 | 49.31 | 49.43 | 49.18 | 49.18 | 49.18 | -0.10% | 53,800 |
| Jul 18, 2025 | 49.35 | 49.36 | 49.14 | 49.23 | 49.23 | -0.14% | 36,520 |
| Jul 17, 2025 | 48.95 | 49.36 | 48.95 | 49.30 | 49.30 | 1.02% | 35,632 |
| Jul 16, 2025 | 48.82 | 48.95 | 48.36 | 48.80 | 48.80 | 0.02% | 61,400 |
| Jul 15, 2025 | 49.06 | 49.10 | 48.78 | 48.79 | 48.79 | -0.20% | 39,800 |
| Jul 14, 2025 | 48.77 | 48.93 | 48.66 | 48.89 | 48.89 | 0.33% | 28,200 |
| Jul 11, 2025 | 48.68 | 48.82 | 48.56 | 48.73 | 48.73 | -0.20% | 25,641 |
| Jul 10, 2025 | 48.87 | 48.94 | 48.75 | 48.83 | 48.83 | 0.08% | 31,300 |
| Jul 9, 2025 | 48.65 | 48.83 | 48.60 | 48.79 | 48.79 | 0.64% | 40,700 |
| Jul 8, 2025 | 48.50 | 48.58 | 48.44 | 48.48 | 48.48 | - | 28,000 |