Skip to main content

TD S&P 500 Index ETF (TSX: TPU )

42.17 -0.04 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.54 19.60 19.45 19.60 6,745 +0.09(+0.46%)
Jan 30, 2018 19.60 19.60 19.60 19.51 2,682 -0.21(-1.06%)
Jan 29, 2018 19.73 19.77 19.72 19.72 7,054 -0.03(-0.15%)
Jan 26, 2018 19.66 19.75 19.65 19.75 2,113 +0.10(+0.51%)
Jan 25, 2018 19.67 19.67 19.59 19.65 3,300 -0.04(-0.18%)
Jan 24, 2018 19.77 19.77 19.68 19.68 6,100 -0.11(-0.53%)
Jan 23, 2018 19.89 19.89 19.78 19.79 3,127 +0.16(+0.82%)
Jan 22, 2018 19.70 19.70 19.58 19.63 2,648 -0.02(-0.10%)
Jan 19, 2018 19.61 19.65 19.48 19.65 2,645 +0.16(+0.82%)
Jan 18, 2018 19.59 19.59 19.49 19.49 989 +0.00(+0.00%)
Jan 17, 2018 19.43 19.49 19.33 19.49 4,500 +0.18(+0.93%)
Jan 16, 2018 19.34 19.48 19.31 19.31 2,068 -0.04(-0.21%)
Jan 15, 2018 19.35 19.35 19.35 19.35 515 -0.09(-0.46%)
Jan 12, 2018 19.34 19.49 19.34 19.44 2,279 +0.10(+0.52%)
Jan 11, 2018 19.48 19.48 19.34 19.34 1,301 +0.07(+0.36%)
Jan 10, 2018 19.22 19.31 19.16 19.27 1,756 +0.07(+0.36%)
Jan 09, 2018 19.20 19.22 19.20 19.20 2,713 +0.09(+0.47%)
Jan 08, 2018 19.03 19.12 19.03 19.11 3,457 +0.16(+0.84%)
Jan 05, 2018 18.97 18.97 18.94 18.95 4,099 -0.13(-0.68%)
Jan 04, 2018 19.00 19.08 19.00 19.08 8,617 +0.08(+0.42%)
Jan 03, 2018 19.08 19.08 18.98 19.00 2,880 +0.17(+0.90%)
Jan 02, 2018 18.88 18.81 18.83 1,099 +0.02(+0.11%)
Dec 29, 2017 18.81 18.81 18.81 0 -0.09(-0.45%)
Dec 28, 2017 18.94 18.94 18.89 18.89 8,428 -0.07(-0.40%)
Dec 27, 2017 18.92 18.97 18.92 18.97 975 -0.20(-1.04%)
Dec 22, 2017 19.32 19.32 19.17 19.17 2,778 -0.04(-0.21%)
Dec 21, 2017 19.19 19.25 19.19 19.21 1,897 -0.13(-0.67%)
Dec 20, 2017 19.49 19.49 19.34 19.34 2,447 -0.06(-0.31%)
Dec 19, 2017 19.83 19.83 19.38 19.40 14,897 -0.05(-0.26%)
Dec 18, 2017 19.49 19.49 19.43 19.45 4,100 +0.12(+0.62%)
Dec 15, 2017 19.17 19.36 19.17 19.33 2,360 +0.31(+1.63%)
Dec 14, 2017 19.22 19.22 18.98 19.02 3,712 -0.15(-0.78%)
Dec 13, 2017 19.29 19.29 19.17 19.17 8,116 -0.08(-0.42%)
Dec 12, 2017 19.23 19.37 19.23 19.25 2,791 +0.07(+0.36%)
Dec 11, 2017 19.16 19.18 19.15 19.18 368 +0.07(+0.37%)
Dec 08, 2017 19.14 19.14 19.08 19.11 978 +0.10(+0.53%)
Dec 07, 2017 18.98 19.01 18.98 19.01 2,011 +0.13(+0.69%)
Dec 06, 2017 18.83 18.89 18.83 18.88 1,810 +0.08(+0.43%)
Dec 05, 2017 18.83 18.83 18.78 18.80 1,262 -0.02(-0.11%)
Dec 04, 2017 19.00 19.00 18.82 18.82 4,003 +0.01(+0.05%)
Dec 01, 2017 18.97 18.97 18.75 18.81 4,391 -0.37(-1.93%)
Nov 30, 2017 19.06 19.20 19.06 19.18 4,596 +0.26(+1.37%)
Nov 29, 2017 18.98 18.98 18.92 18.92 2,322 +0.12(+0.64%)
Nov 28, 2017 18.75 18.80 18.75 18.80 707 +0.23(+1.24%)
Nov 27, 2017 18.57 18.57 18.57 18.57 108 +0.02(+0.11%)
Nov 24, 2017 18.58 18.58 18.53 18.55 2,485 -0.06(-0.32%)
Nov 23, 2017 18.73 18.73 18.61 18.61 200 +0.07(+0.38%)
Nov 22, 2017 18.54 18.54 18.54 18.54 300 -0.06(-0.32%)
Nov 21, 2017 18.60 18.60 18.60 18.60 610 +0.05(+0.27%)
Nov 20, 2017 18.60 18.60 18.50 18.55 1,260 +0.09(+0.49%)
Nov 17, 2017 18.54 18.54 18.46 18.46 5,749 -0.04(-0.22%)
Nov 16, 2017 18.43 18.50 18.43 18.50 2,360 +0.14(+0.76%)
Nov 15, 2017 18.32 18.42 18.32 18.36 2,110 -0.05(-0.27%)
Nov 14, 2017 18.36 18.41 18.36 18.41 761 -0.05(-0.27%)
Nov 13, 2017 18.40 18.46 18.40 18.46 2,579 +0.09(+0.49%)
Nov 10, 2017 18.37 18.37 18.37 18.37 3,380 +0.04(+0.22%)
Nov 09, 2017 18.41 18.41 18.31 18.33 2,223 -0.12(-0.65%)
Nov 08, 2017 18.47 18.47 18.45 18.45 224 -0.08(-0.43%)
Nov 07, 2017 18.58 18.58 18.53 18.53 1,229 +0.08(+0.43%)
Nov 06, 2017 18.54 18.54 18.45 18.45 2,564 -0.06(-0.32%)
Nov 03, 2017 18.46 18.51 18.46 18.51 1,189 +0.02(+0.11%)
Nov 02, 2017 18.55 18.55 18.46 18.49 1,680 -0.11(-0.59%)
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.