TD Morningstar ESG U.S. Equity Index ETF (TMEU.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.91

-0.08

(-0.36%)

At close: 01:30PM EDT

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	22.00	22.00	21.91	21.91	21.91	400
May 31, 2024	21.79	21.99	21.69	21.99	21.99	18,700
May 30, 2024	21.87	21.91	21.84	21.84	21.84	1,700
May 29, 2024	22.09	22.09	22.06	22.07	22.07	4,600
May 28, 2024	22.07	22.11	22.07	22.08	22.08	1,700
May 27, 2024	22.06	22.06	22.05	22.05	22.05	500
May 24, 2024	22.12	22.12	22.12	22.12	22.12	100
May 23, 2024	22.20	22.25	22.13	22.13	22.13	4,900
May 22, 2024	22.19	22.19	22.06	22.12	22.12	4,700
May 21, 2024	22.09	22.12	22.09	22.12	22.12	2,200
May 17, 2024	21.91	21.94	21.91	21.93	21.93	400
May 16, 2024	22.00	22.00	22.00	22.00	22.00	100
May 15, 2024	21.93	21.96	21.90	21.96	21.96	4,700
May 14, 2024	21.65	21.75	21.65	21.75	21.75	2,500
May 13, 2024	21.70	21.74	21.68	21.68	21.68	4,500
May 10, 2024	21.67	21.69	21.65	21.69	21.69	11,200
May 09, 2024	21.57	21.59	21.57	21.59	21.59	1,500
May 08, 2024	21.61	21.61	21.61	21.61	21.61	200
May 07, 2024	21.49	21.63	21.49	21.62	21.62	4,500
May 06, 2024	21.31	21.48	21.31	21.48	21.48	2,700
May 03, 2024	21.14	21.32	21.14	21.30	21.30	13,800
May 02, 2024	21.01	21.03	21.01	21.01	21.01	600
May 01, 2024	20.93	21.01	20.93	20.99	20.99	3,400
Apr 30, 2024	21.23	21.33	21.14	21.14	21.14	10,700
Apr 29, 2024	21.19	21.28	21.14	21.23	21.23	14,400
Apr 26, 2024	21.25	21.25	21.18	21.18	21.18	1,400
Apr 25, 2024	20.90	21.02	20.87	20.99	20.99	2,000
Apr 24, 2024	21.12	21.12	21.02	21.08	21.08	10,500
Apr 23, 2024	20.94	21.03	20.94	21.02	21.02	1,900
Apr 22, 2024	20.79	20.87	20.79	20.87	20.87	600
Apr 19, 2024	20.84	20.85	20.79	20.84	20.84	20,700
Apr 18, 2024	21.05	21.10	20.95	21.00	21.00	22,100
Apr 17, 2024	21.33	21.33	21.05	21.05	21.05	2,300
Apr 16, 2024	21.21	21.33	21.20	21.25	21.25	4,500
Apr 15, 2024	21.45	21.49	21.41	21.41	21.41	700
Apr 12, 2024	21.51	21.51	21.40	21.45	21.45	1,800
Apr 11, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 10, 2024	21.50	21.52	21.45	21.49	21.49	2,000
Apr 09, 2024	21.52	21.52	21.49	21.49	21.49	400
Apr 08, 2024	21.55	21.55	21.55	21.55	21.55	200
Apr 05, 2024	21.55	21.61	21.49	21.61	21.61	4,200
Apr 04, 2024	21.68	21.68	21.66	21.66	21.66	1,100
Apr 03, 2024	21.60	21.60	21.60	21.60	21.60	1,500
Apr 02, 2024	21.57	21.60	21.52	21.59	21.59	1,300
Apr 01, 2024	21.90	21.90	21.79	21.80	21.80	400
Mar 28, 2024	21.88	21.89	21.83	21.89	21.89	1,200
Mar 27, 2024	21.84	21.87	21.83	21.87	21.87	400
Mar 26, 2024	21.82	21.82	21.74	21.74	21.74	9,200
Mar 26, 2024	0.05 Dividend
Mar 25, 2024	21.87	21.87	21.80	21.80	21.75	400
Mar 22, 2024	21.84	21.96	21.84	21.96	21.91	1,100
Mar 21, 2024	21.89	21.89	21.86	21.86	21.81	200
Mar 20, 2024	21.57	21.57	21.57	21.57	21.52	100
Mar 19, 2024	21.50	21.63	21.50	21.62	21.57	1,700
Mar 18, 2024	21.50	21.50	21.46	21.46	21.41	500
Mar 15, 2024	21.37	21.37	21.33	21.33	21.28	700
Mar 14, 2024	21.42	21.48	21.40	21.47	21.42	2,700
Mar 13, 2024	21.50	21.50	21.50	21.50	21.45	500
Mar 12, 2024	21.45	21.58	21.45	21.58	21.53	700
Mar 11, 2024	21.33	21.34	21.24	21.29	21.24	600
Mar 08, 2024	21.45	21.45	21.45	21.45	21.40	-
Mar 07, 2024	21.40	21.45	21.40	21.45	21.40	300
Mar 06, 2024	21.31	21.39	21.31	21.36	21.31	2,900
Mar 05, 2024	21.45	21.45	21.25	21.34	21.29	1,900
Mar 04, 2024	21.37	21.59	21.37	21.53	21.48	1,500
Mar 01, 2024	21.37	21.37	21.31	21.35	21.30	1,400
Feb 29, 2024	21.27	21.27	21.24	21.24	21.19	900
Feb 28, 2024	21.14	21.14	21.14	21.14	21.09	-
Feb 27, 2024	21.10	21.14	21.07	21.14	21.09	800
Feb 26, 2024	21.10	21.21	21.10	21.12	21.07	1,500
Feb 23, 2024	21.12	21.15	21.12	21.14	21.09	500
Feb 22, 2024	21.07	21.07	21.07	21.07	21.02	100
Feb 21, 2024	20.66	20.66	20.51	20.60	20.55	3,100
Feb 20, 2024	20.80	20.80	20.62	20.66	20.61	1,600
Feb 16, 2024	20.86	20.90	20.77	20.79	20.74	1,700
Feb 15, 2024	20.82	20.82	20.82	20.82	20.77	100
Feb 14, 2024	20.77	20.82	20.69	20.82	20.77	3,300
Feb 13, 2024	20.66	20.67	20.59	20.61	20.56	800
Feb 12, 2024	20.75	20.78	20.74	20.76	20.71	4,300
Feb 09, 2024	20.73	20.79	20.73	20.77	20.72	700
Feb 08, 2024	20.65	20.65	20.63	20.63	20.58	2,200
Feb 07, 2024	20.59	20.65	20.59	20.60	20.55	1,700
Feb 06, 2024	20.45	20.45	20.43	20.45	20.40	500
Feb 05, 2024	20.53	20.55	20.51	20.54	20.49	1,500
Feb 02, 2024	20.47	20.48	20.47	20.48	20.43	500
Feb 01, 2024	20.16	20.21	20.07	20.21	20.16	2,200
Jan 31, 2024	20.15	20.18	20.09	20.09	20.04	700
Jan 30, 2024	20.28	20.28	20.28	20.28	20.23	-
Jan 29, 2024	20.22	20.28	20.22	20.28	20.23	500
Jan 26, 2024	20.17	20.27	20.17	20.20	20.15	7,300
Jan 25, 2024	20.20	20.20	20.20	20.20	20.15	200
Jan 24, 2024	20.27	20.27	20.22	20.22	20.17	300
Jan 23, 2024	20.10	20.12	20.10	20.12	20.07	1,400
Jan 22, 2024	20.00	20.09	20.00	20.09	20.04	400
Jan 19, 2024	19.99	19.99	19.99	19.99	19.94	200
Jan 18, 2024	19.83	19.83	19.83	19.83	19.78	100
Jan 17, 2024	19.72	19.72	19.72	19.72	19.67	500
Jan 16, 2024	19.72	19.72	19.72	19.72	19.67	-
Jan 15, 2024	19.72	19.72	19.72	19.72	19.67	-
Jan 12, 2024	19.68	19.68	19.68	19.68	19.63	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7338-0.0002(-0.02%)

CRUDE OIL73.95-0.27(-0.36%)

Bitcoin CAD94,087.40+1,225.76(+1.32%)

TD Morningstar ESG U.S. Equity Index ETF (TMEU.TO)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7338
-0.0002(-0.02%)

CRUDE OIL
73.95
-0.27(-0.36%)

Bitcoin CAD
94,087.40
+1,225.76(+1.32%)