Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TD Intl Equity CAD Hedge Index ETF (TSX: THE )

25.86 +0.18 (+0.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 18.38 18.38 18.38 45 -0.23(-1.24%)
May 24, 2018 18.61 18.61 18.61 10 -0.07(-0.37%)
May 23, 2018 18.76 18.76 18.68 18.68 1,086 -0.16(-0.85%)
May 17, 2018 18.84 18.84 18.84 70 +0.04(+0.21%)
May 16, 2018 18.83 18.83 18.80 18.80 1,000 -0.03(-0.16%)
May 15, 2018 18.83 18.83 18.83 18.83 1,000 +0.02(+0.11%)
May 14, 2018 18.84 18.84 18.81 18.81 844 -0.01(-0.05%)
May 11, 2018 18.82 18.82 18.82 18.82 100 +0.05(+0.27%)
May 10, 2018 18.73 18.77 18.73 18.77 500 +0.20(+1.08%)
May 08, 2018 18.57 18.57 18.57 0 +0.04(+0.22%)
May 03, 2018 18.53 18.53 18.53 0 +0.00(+0.00%)
May 02, 2018 18.59 18.59 18.53 18.53 1,149 +0.32(+1.76%)
Apr 25, 2018 18.21 18.21 18.21 0 +0.21(+1.17%)
Apr 17, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 16, 2018 18.00 18.00 18.00 18.00 137 +0.03(+0.17%)
Apr 12, 2018 17.97 17.97 17.97 0 +0.08(+0.45%)
Apr 05, 2018 17.89 17.89 17.89 0 +0.37(+2.11%)
Apr 04, 2018 17.52 17.52 17.52 17.52 1,000 +0.01(+0.06%)
Apr 03, 2018 17.51 17.51 17.51 17.51 632 +0.09(+0.52%)
Apr 02, 2018 17.66 17.66 17.42 17.42 910 +0.07(+0.40%)
Mar 27, 2018 17.35 17.35 17.35 0 -0.07(-0.40%)
Mar 26, 2018 17.42 17.42 17.42 17.42 300 +0.05(+0.29%)
Mar 23, 2018 17.52 17.52 17.37 17.37 1,000 -0.36(-2.03%)
Mar 19, 2018 17.73 17.73 17.73 0 -0.29(-1.61%)
Mar 15, 2018 18.02 18.02 18.02 25 -0.09(-0.50%)
Mar 12, 2018 18.11 18.11 18.11 0 +0.08(+0.44%)
Mar 09, 2018 18.03 18.03 18.03 18.03 100 +0.47(+2.68%)
Mar 02, 2018 17.56 17.56 17.56 56 -0.39(-2.20%)
Mar 01, 2018 17.95 17.95 17.95 17.95 600 -0.20(-1.07%)
Feb 28, 2018 18.25 18.25 18.15 18.15 1,250 -0.08(-0.44%)
Feb 27, 2018 18.30 18.30 18.23 18.23 2,250 +0.17(+0.94%)
Feb 21, 2018 18.06 18.06 18.06 17 +0.16(+0.89%)
Feb 15, 2018 17.90 17.90 17.90 0 +0.23(+1.30%)
Feb 09, 2018 17.67 17.67 17.67 0 -0.25(-1.40%)
Feb 06, 2018 17.92 17.92 17.92 0 -0.57(-3.08%)
Feb 02, 2018 18.49 18.49 18.49 0 -0.27(-1.44%)
Jan 31, 2018 18.76 18.76 18.76 0 +0.03(+0.16%)
Jan 30, 2018 18.90 18.90 18.73 18.73 1,100 -0.23(-1.21%)
Jan 29, 2018 18.97 18.97 18.95 18.96 1,855 -0.09(-0.47%)
Jan 26, 2018 19.02 19.05 19.02 19.05 6,990 -0.02(-0.10%)
Jan 24, 2018 19.07 19.07 19.07 0 -0.06(-0.31%)
Jan 23, 2018 19.16 19.16 19.09 19.13 1,230 +0.03(+0.16%)
Jan 22, 2018 19.09 19.12 19.06 19.10 1,500 +0.02(+0.10%)
Jan 19, 2018 19.08 19.08 19.06 19.08 1,008 +0.12(+0.63%)
Jan 18, 2018 18.96 18.96 18.96 18.96 300 -0.09(-0.47%)
Jan 17, 2018 19.02 19.05 18.95 19.05 1,220 -0.08(-0.42%)
Jan 16, 2018 19.13 19.13 19.13 19.13 1,600 +0.15(+0.79%)
Jan 11, 2018 18.98 18.98 18.98 0 +0.04(+0.21%)
Jan 10, 2018 18.97 18.97 18.91 18.94 2,085 -0.06(-0.32%)
Jan 09, 2018 19.06 19.06 19.00 19.00 685 +0.05(+0.26%)
Jan 08, 2018 19.04 19.04 18.95 18.95 1,175 +0.01(+0.05%)
Jan 05, 2018 18.96 18.96 18.89 18.94 1,102 +0.34(+1.83%)
Jan 03, 2018 18.60 18.60 18.60 0 +0.11(+0.59%)
Jan 02, 2018 18.49 18.49 18.49 18.49 2,090 +0.00(+0.00%)
Dec 28, 2017 18.49 18.49 18.49 0 -0.16(-0.86%)
Dec 27, 2017 18.65 18.65 18.65 18.65 200 +0.04(+0.21%)
Dec 18, 2017 18.61 18.61 18.61 0 +0.01(+0.05%)
Dec 13, 2017 18.60 18.60 18.60 0 +0.04(+0.22%)
Dec 11, 2017 18.56 18.56 18.56 0 +0.06(+0.32%)
Dec 08, 2017 18.50 18.50 18.50 18.50 530 +0.09(+0.49%)
Dec 07, 2017 18.41 18.41 18.41 18.41 273 +0.06(+0.33%)
Dec 06, 2017 18.33 18.35 18.31 18.35 1,242 -0.09(-0.49%)
Dec 04, 2017 18.44 18.44 18.44 20 +0.07(+0.38%)
Dec 01, 2017 18.59 18.59 18.37 18.37 46,200 -0.03(-0.16%)
Nov 30, 2017 18.50 18.50 18.40 18.40 3,100 -0.02(-0.11%)
Nov 28, 2017 18.42 18.42 18.42 0 +0.01(+0.05%)
Nov 23, 2017 18.41 18.41 18.41 0 +0.07(+0.38%)
Nov 22, 2017 18.34 18.34 18.34 18.34 1,540 -0.07(-0.38%)
Nov 21, 2017 18.42 18.42 18.41 18.41 1,770 +0.11(+0.60%)
Nov 20, 2017 18.30 18.30 18.30 18.30 171 +0.03(+0.16%)
Nov 14, 2017 18.27 18.27 18.27 0 -0.04(-0.22%)
Nov 13, 2017 18.31 18.31 18.31 18.31 452 -0.07(-0.38%)
Nov 10, 2017 18.44 18.44 18.38 18.38 2,450 -0.12(-0.65%)
Nov 09, 2017 18.50 18.50 18.50 18.50 330 -0.17(-0.91%)
Nov 08, 2017 18.63 18.67 18.63 18.67 5,271 +0.08(+0.43%)
Nov 07, 2017 18.64 18.64 18.59 18.59 5,500 -0.01(-0.05%)
Nov 06, 2017 18.63 18.63 18.60 18.60 681 -0.05(-0.27%)
Nov 03, 2017 18.63 18.65 18.63 18.65 1,910 +0.02(+0.11%)
Nov 01, 2017 18.63 18.63 18.63 0 +0.22(+1.20%)
Oct 30, 2017 18.41 18.41 18.41 0 -0.03(-0.16%)
Oct 27, 2017 18.44 18.44 18.44 18.44 191 +0.09(+0.49%)
Oct 26, 2017 18.35 18.35 18.35 18.35 870 +0.15(+0.82%)
Oct 25, 2017 18.20 18.20 18.20 18.20 108 -0.08(-0.44%)
Oct 20, 2017 18.28 18.28 18.28 0 +0.14(+0.77%)
Oct 19, 2017 18.20 18.20 18.14 18.14 1,027 -0.14(-0.77%)
Oct 18, 2017 18.28 18.28 18.28 18.28 9,500 +0.04(+0.22%)
Oct 17, 2017 18.24 18.24 18.24 18.24 481 +0.02(+0.11%)
Oct 16, 2017 18.22 18.22 18.22 18.22 100 +0.04(+0.22%)
Oct 13, 2017 18.18 18.18 18.18 18.18 311 +0.05(+0.28%)
Oct 12, 2017 18.12 18.14 18.10 18.13 8,531 +0.01(+0.06%)
Oct 11, 2017 18.12 18.12 18.12 18.12 103 +0.08(+0.44%)
Oct 10, 2017 18.04 18.04 18.04 18.04 200 +0.01(+0.06%)
Oct 06, 2017 18.03 18.03 18.03 18.03 300 -0.04(-0.22%)
Oct 02, 2017 18.07 18.07 18.07 2 +0.25(+1.40%)
Sep 28, 2017 17.82 17.82 17.82 0 +0.05(+0.28%)
Sep 27, 2017 17.78 17.78 17.77 17.77 12,000 +0.00(+0.00%)
Sep 25, 2017 17.77 17.77 17.77 0 -0.03(-0.17%)
Sep 22, 2017 17.80 17.80 17.80 17.80 250 +0.04(+0.23%)
Sep 21, 2017 17.76 17.76 17.76 17.76 118 -0.01(-0.06%)
Sep 20, 2017 17.75 17.77 17.75 17.77 800 +0.09(+0.51%)
Sep 14, 2017 17.68 17.68 17.68 0 +0.03(+0.17%)
Sep 11, 2017 17.65 17.65 17.65 0 +0.16(+0.91%)
Sep 06, 2017 17.49 17.49 17.49 63 +0.02(+0.11%)
Aug 31, 2017 17.47 17.47 17.47 0 +0.11(+0.63%)
Aug 30, 2017 17.35 17.36 17.35 17.36 6,235 +0.06(+0.35%)
Aug 29, 2017 17.30 17.30 17.30 17.30 115 -0.10(-0.57%)
Aug 28, 2017 17.40 17.40 17.40 17.40 2,000 -0.06(-0.34%)
Aug 25, 2017 17.46 17.46 17.46 17.46 2,000 +0.03(+0.17%)
Aug 23, 2017 17.43 17.43 17.43 0 -0.07(-0.40%)
Aug 22, 2017 17.46 17.50 17.46 17.50 4,200 +0.18(+1.04%)
Aug 21, 2017 17.32 17.32 17.32 17.32 576 -0.02(-0.12%)
Aug 18, 2017 17.36 17.36 17.34 17.34 815 -0.05(-0.29%)
Aug 17, 2017 17.39 17.39 17.39 17.39 434 -0.11(-0.63%)
Aug 15, 2017 17.50 17.50 17.50 0 +0.04(+0.23%)
Aug 14, 2017 17.39 17.46 17.39 17.46 3,085 +0.21(+1.22%)
Aug 11, 2017 17.25 17.25 17.25 17.25 400 -0.15(-0.86%)
Aug 10, 2017 17.40 17.40 17.40 17.40 4,000 -0.31(-1.75%)
Aug 08, 2017 17.71 17.71 17.71 0 -0.02(-0.11%)
Aug 04, 2017 17.73 17.73 17.73 17.73 200 +0.13(+0.74%)
Aug 02, 2017 17.60 17.60 17.60 0 +0.01(+0.06%)
Aug 01, 2017 17.59 17.59 17.58 17.59 5,270 +0.14(+0.80%)
Jul 31, 2017 17.55 17.55 17.45 17.45 660 -0.18(-1.02%)
Jul 27, 2017 17.63 17.63 17.63 0 +0.09(+0.51%)
Jul 26, 2017 17.54 17.54 17.54 17.54 4,000 +0.05(+0.29%)
Jul 21, 2017 17.49 17.49 17.49 0 -0.12(-0.68%)
Jul 20, 2017 17.63 17.63 17.61 17.61 2,172 -0.01(-0.06%)
Jul 17, 2017 17.62 17.62 17.62 0 +0.04(+0.23%)
Jul 14, 2017 17.58 17.58 17.58 17.58 385 +0.14(+0.80%)
Jul 10, 2017 17.44 17.44 17.44 0 +0.00(+0.00%)
Jul 07, 2017 17.44 17.44 17.44 17.44 116 +0.06(+0.35%)
Jul 06, 2017 17.38 17.38 17.38 17.38 800 +0.07(+0.40%)
Jul 03, 2017 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jun 29, 2017 17.31 17.31 17.31 0 -0.22(-1.25%)
Jun 27, 2017 17.53 17.53 17.53 0 -0.12(-0.68%)
Jun 23, 2017 17.65 17.65 17.65 0 -0.15(-0.84%)
Jun 19, 2017 17.80 17.80 17.80 0 +0.15(+0.85%)
Jun 13, 2017 17.65 17.65 17.65 0 +0.06(+0.34%)
Jun 12, 2017 17.59 17.59 17.59 17.59 1,550 -0.12(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.