Canada markets closed

TD Q U.S. Low Volatility ETF (TULV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.41-0.18 (-0.92%)
At close: 09:58AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202419.5219.5219.5219.5219.52-
May 03, 202419.5019.5019.4119.4119.41900
May 02, 202419.5119.5119.4519.5019.504,100
May 01, 202419.4919.4919.4919.4919.49-
Apr 30, 202419.3819.3819.3819.3819.38-
Apr 29, 202419.3419.3419.3419.3419.34-
Apr 26, 202419.4019.4019.3919.3919.392,400
Apr 25, 202419.5319.5319.5319.5319.53-
Apr 24, 202419.4919.4919.4919.4919.491,200
Apr 23, 202419.4019.4019.4019.4019.405,200
Apr 22, 202419.3719.3719.3719.3719.37700
Apr 19, 202419.1519.1519.1519.1519.15-
Apr 18, 202419.0919.0919.0919.0919.09800
Apr 17, 202419.1219.1219.1219.1219.12-
Apr 16, 202419.1419.1519.1119.1519.15900
Apr 15, 202419.0919.0919.0919.0919.09-
Apr 12, 202419.2119.2119.2119.2119.21100
Apr 11, 202419.2019.2019.1319.1319.133,800
Apr 10, 202419.5019.5019.4519.4719.473,800
Apr 09, 202419.4819.4819.4819.4819.48500
Apr 08, 202419.5619.5619.5619.5619.56-
Apr 05, 202419.5419.5419.5419.5419.543,600
Apr 04, 202419.5019.5019.4719.4719.471,000
Apr 03, 202419.5919.5919.5919.5919.591,200
Apr 02, 202419.7219.7219.7219.7219.72100
Apr 01, 202419.8519.8519.8219.8219.82100
Mar 28, 202419.8519.8519.8519.8519.852,300
Mar 27, 202419.5619.5619.5619.5619.56-
Mar 26, 202419.5719.5719.5719.5719.573,000
Mar 26, 20240.08 Dividend
Mar 25, 202419.6119.6219.6119.6219.541,600
Mar 22, 202419.6419.6419.6419.6419.56-
Mar 21, 202419.5819.6019.5819.6019.521,900
Mar 20, 202419.7019.7019.7019.7019.62300
Mar 19, 202419.6219.6319.6219.6319.55800
Mar 18, 202419.5719.5719.5719.5719.492,400
Mar 15, 202419.4319.4319.4319.4319.35-
Mar 14, 202419.4419.4419.4119.4119.331,700
Mar 13, 202419.5319.5419.5319.5419.464,500
Mar 12, 202419.5619.5619.5619.5619.481,500
Mar 11, 202419.4619.4819.4619.4819.404,000
Mar 08, 202419.4319.4519.4319.4519.371,900
Mar 07, 202419.4119.4119.3619.3619.282,100
Mar 06, 202419.4119.4119.3819.3819.302,400
Mar 05, 202419.4519.4519.4519.4519.37-
Mar 04, 202419.3719.4019.3719.4019.32300
Mar 01, 202419.3619.3819.3619.3819.30700
Feb 29, 202419.4219.4619.4219.4619.381,100
Feb 28, 202419.3819.3819.3819.3819.30-
Feb 27, 202419.3419.3519.3319.3519.279,000
Feb 26, 202419.3719.3719.3519.3519.27900
Feb 23, 202419.4319.4719.4319.4719.39500
Feb 22, 202419.2719.2719.2719.2719.192,800
Feb 21, 202419.1819.1819.1819.1819.101,000
Feb 20, 202419.2019.2019.1819.1819.101,400
Feb 16, 202419.1519.1519.1519.1519.071,000
Feb 15, 202419.0619.0619.0619.0618.98200
Feb 14, 202418.9419.0118.9419.0118.93100
Feb 13, 202418.9218.9218.9218.9218.84100
Feb 12, 202418.9718.9718.9618.9618.884,100
Feb 09, 202418.8718.8718.8718.8718.79300
Feb 08, 202418.9618.9618.9518.9518.871,100
Feb 07, 202419.0119.0119.0119.0118.93800
Feb 06, 202419.0219.0219.0119.0118.93500
Feb 05, 202419.1519.1518.9819.0518.972,000
Feb 02, 202419.1019.1018.9919.0418.968,100
Feb 01, 202419.0219.0219.0219.0218.94500
Jan 31, 202418.9318.9318.9318.9318.85-
Jan 30, 202418.9318.9318.9318.9318.854,200
Jan 29, 202418.8718.8718.8718.8718.79-
Jan 26, 202418.8618.8618.8618.8618.78-
Jan 25, 202418.8018.8018.7918.7918.713,800
Jan 24, 202418.8418.8418.8418.8418.76-
Jan 23, 202418.8018.8018.8018.8018.72100
Jan 22, 202418.6618.6618.6618.6618.58300
Jan 19, 202418.6518.7018.6518.7018.62500
Jan 18, 202418.6218.6418.6218.6418.561,500
Jan 17, 202418.7218.7218.7218.7218.64500
Jan 16, 202418.6318.6318.6318.6318.55-
Jan 15, 202418.6318.6318.6318.6318.55-
Jan 12, 202418.6118.6318.6118.6318.55600
Jan 11, 202418.5018.5018.5018.5018.42100
Jan 10, 202418.5218.5318.5218.5218.4412,900
Jan 09, 202418.5518.5518.5518.5518.47-
Jan 08, 202418.4618.4618.4618.4618.381,500
Jan 05, 202418.4018.4318.3718.4318.357,500
Jan 04, 202418.5318.5418.5118.5118.432,600
Jan 03, 202418.4718.4718.4718.4718.39-
Jan 02, 202418.1418.1418.1418.1418.07-
Dec 29, 202318.0818.0818.0818.0818.01-
Dec 28, 202318.0618.0618.0618.0617.99-
Dec 28, 20230.1 Dividend
Dec 27, 202318.0218.0518.0218.0417.874,100
Dec 22, 202318.0018.0918.0018.0917.9212,400
Dec 21, 202317.9318.0117.9218.0117.842,700
Dec 20, 202318.1118.1118.1118.1117.94100
Dec 19, 202318.1818.1818.1718.1718.001,000
Dec 18, 202318.1518.2318.1418.2318.0612,200
Dec 15, 202318.5618.5618.1018.1017.93100
Dec 14, 202318.6918.6918.6918.6918.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...