TD Q U.S. Low Volatility ETF (TSX:TULV)
Canada
· Delayed Price · Currency is CAD 21.99
-0.34 (-1.52%)
May 21, 2025, 3:42 PM EDT
TSX:TULV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.74% | 100 |
| May 20, 2025 | 22.41 | 22.41 | 22.38 | 22.38 | 22.38 | 0.31% | 200 |
| May 16, 2025 | 22.09 | 22.31 | 22.09 | 22.31 | 22.31 | 1.36% | 3,938 |
| May 15, 2025 | 21.96 | 22.01 | 21.95 | 22.01 | 22.01 | 1.62% | 4,500 |
| May 14, 2025 | 21.66 | 21.66 | 21.56 | 21.66 | 21.66 | -0.82% | 1,600 |
| May 13, 2025 | 22.00 | 22.00 | 21.84 | 21.84 | 21.84 | -0.82% | 2,100 |
| May 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.14% | 100 |
| May 9, 2025 | 22.02 | 22.05 | 21.99 | 21.99 | 21.99 | -0.18% | 1,000 |
| May 8, 2025 | 22.23 | 22.23 | 22.03 | 22.03 | 22.03 | 0.09% | 3,015 |
| May 7, 2025 | 21.98 | 22.06 | 21.92 | 22.01 | 22.01 | 0.78% | 2,100 |
| May 6, 2025 | 21.86 | 21.89 | 21.84 | 21.84 | 21.84 | -0.50% | 900 |
| May 5, 2025 | 21.93 | 22.01 | 21.93 | 21.95 | 21.95 | -0.09% | 500 |
| May 2, 2025 | 21.88 | 22.02 | 21.88 | 21.97 | 21.97 | 0.41% | 5,000 |
| May 1, 2025 | 22.05 | 22.05 | 21.87 | 21.88 | 21.88 | -0.32% | 3,300 |
| Apr 30, 2025 | 21.93 | 21.95 | 21.86 | 21.95 | 21.95 | -0.09% | 800 |
| Apr 29, 2025 | 21.55 | 21.97 | 21.55 | 21.97 | 21.97 | 1.01% | 2,600 |
| Apr 28, 2025 | 21.74 | 21.78 | 21.74 | 21.75 | 21.75 | - | 800 |
| Apr 25, 2025 | 22.00 | 22.00 | 21.66 | 21.75 | 21.75 | -0.87% | 6,700 |
| Apr 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.14% | 800 |
| Apr 23, 2025 | 22.10 | 22.10 | 21.91 | 21.97 | 21.97 | 0.41% | 3,300 |
| Apr 22, 2025 | 21.86 | 21.88 | 21.63 | 21.88 | 21.88 | 2.00% | 1,300 |
| Apr 21, 2025 | 21.53 | 21.53 | 21.38 | 21.45 | 21.45 | -2.59% | 600 |
| Apr 17, 2025 | 21.85 | 22.02 | 21.85 | 22.02 | 22.02 | 0.92% | 1,100 |
| Apr 16, 2025 | 22.19 | 22.22 | 21.82 | 21.82 | 21.82 | -1.98% | 4,000 |
| Apr 15, 2025 | 22.35 | 22.35 | 22.26 | 22.26 | 22.26 | 0.13% | 1,300 |
| Apr 14, 2025 | 22.16 | 22.25 | 22.16 | 22.23 | 22.23 | 1.18% | 1,407 |
| Apr 11, 2025 | 21.68 | 21.98 | 21.68 | 21.97 | 21.97 | 1.15% | 6,300 |
| Apr 10, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.14% | 2,100 |
| Apr 9, 2025 | 21.27 | 21.97 | 21.19 | 21.97 | 21.97 | 1.71% | 9,500 |
| Apr 8, 2025 | 22.05 | 22.13 | 21.60 | 21.60 | 21.60 | -0.83% | 1,030 |
| Apr 7, 2025 | 21.53 | 21.92 | 21.53 | 21.78 | 21.78 | -1.45% | 545 |
| Apr 4, 2025 | 23.04 | 23.04 | 22.10 | 22.10 | 22.10 | -4.16% | 1,410 |
| Apr 3, 2025 | 23.05 | 23.24 | 23.05 | 23.06 | 23.06 | -1.83% | 9,600 |
| Apr 2, 2025 | 23.40 | 23.49 | 23.39 | 23.49 | 23.49 | -0.09% | 1,828 |
| Apr 1, 2025 | 23.57 | 23.57 | 23.47 | 23.51 | 23.51 | -0.84% | 1,500 |
| Mar 31, 2025 | 23.57 | 23.77 | 23.57 | 23.71 | 23.71 | 1.50% | 12,000 |
| Mar 28, 2025 | 23.34 | 23.39 | 23.34 | 23.36 | 23.36 | -0.43% | 4,015 |
| Mar 27, 2025 | 23.45 | 23.48 | 23.38 | 23.46 | 23.37 | 0.90% | 3,025 |
| Mar 26, 2025 | 23.20 | 23.25 | 23.20 | 23.25 | 23.17 | 0.74% | 600 |
| Mar 25, 2025 | 23.22 | 23.22 | 23.00 | 23.08 | 23.00 | -0.82% | 3,500 |
| Mar 24, 2025 | 23.25 | 23.27 | 23.18 | 23.27 | 23.19 | 0.30% | 3,400 |
| Mar 21, 2025 | 23.23 | 23.23 | 23.19 | 23.20 | 23.11 | -0.17% | 1,600 |
| Mar 20, 2025 | 23.25 | 23.26 | 23.24 | 23.24 | 23.16 | 0.13% | 2,300 |
| Mar 19, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.13 | -0.17% | 1,200 |
| Mar 18, 2025 | 23.33 | 23.33 | 23.23 | 23.25 | 23.17 | -0.30% | 4,900 |
| Mar 17, 2025 | 23.29 | 23.32 | 23.26 | 23.32 | 23.24 | 0.65% | 1,800 |
| Mar 14, 2025 | 23.14 | 23.18 | 23.14 | 23.17 | 23.09 | 0.43% | 5,242 |
| Mar 13, 2025 | 23.08 | 23.15 | 23.04 | 23.07 | 22.99 | 0.39% | 8,025 |
| Mar 12, 2025 | 23.01 | 23.05 | 22.98 | 22.98 | 22.90 | -1.63% | 300 |
| Mar 11, 2025 | 23.50 | 23.51 | 23.36 | 23.36 | 23.28 | -2.22% | 5,200 |