TD Morningstar ESG International Equity Index ETF (TMEI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 17.23 | 17.24 | 17.23 | 17.24 | 17.24 | 5,250 |
| May 09, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| May 08, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 600 |
| May 07, 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 17.16 | 7,300 |
| May 06, 2024 | 17.00 | 17.03 | 16.98 | 16.98 | 16.98 | 1,656 |
| May 03, 2024 | 16.86 | 16.93 | 16.86 | 16.93 | 16.93 | 2,300 |
| May 02, 2024 | 16.77 | 16.79 | 16.76 | 16.76 | 16.76 | 9,400 |
| May 01, 2024 | 16.63 | 16.73 | 16.63 | 16.73 | 16.73 | 870 |
| Apr 30, 2024 | 16.79 | 16.85 | 16.74 | 16.74 | 16.74 | 2,400 |
| Apr 29, 2024 | 16.77 | 16.82 | 16.77 | 16.82 | 16.82 | 11,139 |
| Apr 26, 2024 | 16.67 | 16.71 | 16.67 | 16.71 | 16.71 | 1,100 |
| Apr 25, 2024 | 16.45 | 16.57 | 16.45 | 16.57 | 16.57 | 836 |
| Apr 24, 2024 | 16.75 | 16.75 | 16.68 | 16.70 | 16.70 | 10,880 |
| Apr 23, 2024 | 16.58 | 16.69 | 16.58 | 16.69 | 16.69 | 1,689 |
| Apr 22, 2024 | 16.47 | 16.54 | 16.47 | 16.54 | 16.54 | 10,200 |
| Apr 19, 2024 | 16.43 | 16.45 | 16.39 | 16.45 | 16.45 | 11,700 |
| Apr 18, 2024 | 16.46 | 16.47 | 16.43 | 16.43 | 16.43 | 9,400 |
| Apr 17, 2024 | 16.53 | 16.53 | 16.49 | 16.49 | 16.49 | 1,100 |
| Apr 16, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 7,030 |
| Apr 15, 2024 | 16.81 | 16.81 | 16.63 | 16.63 | 16.63 | 3,119 |
| Apr 12, 2024 | 16.71 | 16.72 | 16.70 | 16.70 | 16.70 | 2,200 |
| Apr 11, 2024 | 16.74 | 16.80 | 16.74 | 16.80 | 16.80 | 1,100 |
| Apr 10, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Apr 09, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Apr 08, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 100 |
| Apr 05, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Apr 04, 2024 | 16.98 | 16.98 | 16.87 | 16.87 | 16.87 | 801 |
| Apr 03, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 02, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Apr 01, 2024 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | 11,907 |
| Mar 28, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Mar 27, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 2,500 |
| Mar 26, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 600 |
| Mar 26, 2024 | 0.09 Dividend | |||||
| Mar 25, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.12 | - |
| Mar 22, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.12 | 204 |
| Mar 21, 2024 | 17.10 | 17.17 | 17.10 | 17.17 | 17.08 | 467 |
| Mar 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | - |
| Mar 19, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.90 | - |
| Mar 18, 2024 | 17.01 | 17.01 | 16.99 | 16.99 | 16.90 | 200 |
| Mar 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
| Mar 14, 2024 | 17.07 | 17.07 | 17.00 | 17.00 | 16.91 | 1,418 |
| Mar 13, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.97 | 400 |
| Mar 12, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - |
| Mar 11, 2024 | 16.97 | 16.97 | 16.90 | 16.90 | 16.81 | 405 |
| Mar 08, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.78 | - |
| Mar 07, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.78 | - |
| Mar 06, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.78 | - |
| Mar 05, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.78 | 600 |
| Mar 04, 2024 | 16.74 | 16.83 | 16.74 | 16.81 | 16.72 | 6,000 |
| Mar 01, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.74 | 2,000 |
| Feb 29, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.69 | 100 |
| Feb 28, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.62 | 300 |
| Feb 27, 2024 | 16.75 | 16.75 | 16.72 | 16.75 | 16.66 | 1,086 |
| Feb 26, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 695 |
| Feb 23, 2024 | 16.70 | 16.72 | 16.68 | 16.70 | 16.61 | 1,807 |
| Feb 22, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.47 | 1,503 |
| Feb 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | - |
| Feb 20, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | - |
| Feb 16, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.17 | - |
| Feb 15, 2024 | 16.21 | 16.25 | 16.21 | 16.25 | 16.17 | 320 |
| Feb 14, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | - |
| Feb 13, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.05 | 104 |
| Feb 12, 2024 | 16.11 | 16.19 | 16.11 | 16.19 | 16.11 | 1,441 |
| Feb 09, 2024 | 16.10 | 16.10 | 16.08 | 16.08 | 16.00 | 1,702 |
| Feb 08, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.00 | - |
| Feb 07, 2024 | 16.15 | 16.15 | 16.08 | 16.08 | 16.00 | 600 |
| Feb 06, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | - |
| Feb 05, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.94 | - |
| Feb 02, 2024 | 16.05 | 16.05 | 16.02 | 16.02 | 15.94 | 600 |
| Feb 01, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | - |
| Jan 31, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | - |
| Jan 30, 2024 | 16.11 | 16.11 | 16.05 | 16.05 | 15.97 | 500 |
| Jan 29, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | - |
| Jan 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.97 | 244 |
| Jan 25, 2024 | 15.98 | 16.00 | 15.97 | 16.00 | 15.92 | 1,000 |
| Jan 24, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | - |
| Jan 23, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | - |
| Jan 22, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.75 | 100 |
| Jan 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | - |
| Jan 18, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 200 |
| Jan 17, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Jan 16, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Jan 15, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Jan 12, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Jan 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | 1,600 |
| Jan 10, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.73 | 300 |
| Jan 09, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | 940 |
| Jan 08, 2024 | 15.84 | 15.84 | 15.78 | 15.82 | 15.74 | 400 |
| Jan 05, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.58 | 900 |
| Jan 04, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.67 | 100 |
| Jan 03, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.55 | 513 |
| Jan 02, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | 1,000 |
| Dec 29, 2023 | 15.89 | 15.89 | 15.83 | 15.83 | 15.75 | 406 |
| Dec 28, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.84 | - |
| Dec 28, 2023 | 0.12273 Dividend | |||||
| Dec 27, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.71 | 919 |
| Dec 22, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.66 | - |
| Dec 21, 2023 | 15.86 | 15.86 | 15.86 | 15.86 | 15.66 | 1,100 |
| Dec 20, 2023 | 15.75 | 15.75 | 15.75 | 15.75 | 15.55 | 154 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.