TD Global Technology Leaders Index ETF (TSX:TEC)
Canada
· Delayed Price · Currency is CAD 49.56
+0.35 (0.71%)
Mar 9, 2026, 3:59 PM EST
TSX:TEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.44 | 49.89 | 48.40 | 49.74 | - | 1.08% | 105,740 |
| Mar 6, 2026 | 49.50 | 49.77 | 49.07 | 49.21 | 49.21 | -2.17% | 94,490 |
| Mar 5, 2026 | 49.77 | 50.41 | 49.75 | 50.30 | 50.30 | 0.44% | 68,693 |
| Mar 4, 2026 | 49.63 | 50.34 | 49.63 | 50.08 | 50.08 | 1.15% | 71,653 |
| Mar 3, 2026 | 49.16 | 49.61 | 48.67 | 49.51 | 49.51 | -1.06% | 84,213 |
| Mar 2, 2026 | 49.00 | 50.19 | 48.99 | 50.04 | 50.04 | 0.54% | 102,385 |
| Feb 27, 2026 | 49.78 | 49.92 | 49.51 | 49.77 | 49.77 | -1.33% | 147,914 |
| Feb 26, 2026 | 51.01 | 51.02 | 50.05 | 50.44 | 50.44 | -1.14% | 104,908 |
| Feb 25, 2026 | 50.51 | 51.08 | 50.51 | 51.02 | 51.02 | 1.59% | 70,485 |
| Feb 24, 2026 | 49.80 | 50.34 | 49.59 | 50.22 | 50.22 | 1.11% | 74,260 |
| Feb 23, 2026 | 50.40 | 50.40 | 49.52 | 49.67 | 49.67 | -1.60% | 81,939 |
| Feb 20, 2026 | 49.83 | 50.65 | 49.75 | 50.48 | 50.48 | 0.96% | 80,465 |
| Feb 19, 2026 | 50.07 | 50.17 | 49.82 | 50.00 | 50.00 | -0.34% | 53,861 |
| Feb 18, 2026 | 49.67 | 50.45 | 49.67 | 50.17 | 50.17 | 1.44% | 59,232 |
| Feb 17, 2026 | 49.22 | 49.75 | 48.79 | 49.46 | 49.46 | 0.28% | 105,394 |
| Feb 13, 2026 | 49.56 | 49.72 | 49.13 | 49.32 | 49.32 | -0.40% | 95,711 |
| Feb 12, 2026 | 50.74 | 50.74 | 49.41 | 49.52 | 49.52 | -2.04% | 135,836 |
| Feb 11, 2026 | 51.38 | 51.38 | 50.39 | 50.55 | 50.55 | -0.35% | 87,016 |
| Feb 10, 2026 | 51.07 | 51.09 | 50.70 | 50.73 | 50.73 | -0.47% | 52,093 |
| Feb 9, 2026 | 50.34 | 51.20 | 50.14 | 50.97 | 50.97 | 0.53% | 80,929 |
| Feb 6, 2026 | 50.01 | 50.82 | 49.75 | 50.70 | 50.70 | 1.73% | 146,509 |
| Feb 5, 2026 | 50.05 | 50.28 | 49.44 | 49.84 | 49.84 | -1.48% | 165,041 |
| Feb 4, 2026 | 51.46 | 51.46 | 50.05 | 50.59 | 50.59 | -1.60% | 196,125 |
| Feb 3, 2026 | 52.92 | 52.92 | 51.00 | 51.41 | 51.41 | -2.47% | 123,413 |
| Feb 2, 2026 | 52.13 | 53.06 | 52.13 | 52.71 | 52.71 | 0.76% | 83,549 |
| Jan 30, 2026 | 52.17 | 52.48 | 52.08 | 52.31 | 52.31 | -0.25% | 86,597 |
| Jan 29, 2026 | 52.92 | 52.92 | 51.51 | 52.44 | 52.44 | -1.50% | 219,204 |
| Jan 28, 2026 | 53.46 | 53.46 | 53.07 | 53.24 | 53.24 | 0.11% | 71,881 |
| Jan 27, 2026 | 53.40 | 53.42 | 53.12 | 53.18 | 53.18 | 0.08% | 57,738 |
| Jan 26, 2026 | 52.77 | 53.32 | 52.75 | 53.14 | 53.14 | 0.82% | 79,242 |
| Jan 23, 2026 | 52.82 | 53.08 | 52.60 | 52.71 | 52.71 | -0.26% | 37,971 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.66 | 52.85 | 52.85 | 0.71% | 78,650 |
| Jan 21, 2026 | 52.00 | 52.84 | 51.75 | 52.48 | 52.48 | 1.14% | 121,604 |
| Jan 20, 2026 | 52.58 | 52.62 | 51.85 | 51.89 | 51.89 | -2.30% | 220,090 |
| Jan 19, 2026 | 53.00 | 53.20 | 52.71 | 53.11 | 53.11 | -1.26% | 88,232 |
| Jan 16, 2026 | 54.11 | 54.11 | 53.62 | 53.79 | 53.79 | 0.19% | 57,397 |
| Jan 15, 2026 | 54.16 | 54.31 | 53.66 | 53.69 | 53.69 | 0.21% | 53,904 |
| Jan 14, 2026 | 53.74 | 53.84 | 53.16 | 53.58 | 53.58 | -1.16% | 96,952 |
| Jan 13, 2026 | 54.46 | 54.60 | 54.04 | 54.21 | 54.21 | -0.39% | 89,239 |
| Jan 12, 2026 | 54.03 | 54.56 | 53.99 | 54.42 | 54.42 | -0.07% | 159,033 |
| Jan 9, 2026 | 53.96 | 54.55 | 53.82 | 54.46 | 54.46 | 1.28% | 92,105 |
| Jan 8, 2026 | 54.18 | 54.25 | 53.49 | 53.77 | 53.77 | -0.68% | 88,575 |
| Jan 7, 2026 | 53.89 | 54.42 | 53.72 | 54.14 | 54.14 | 0.59% | 93,126 |
| Jan 6, 2026 | 53.56 | 53.84 | 53.42 | 53.82 | 53.82 | 0.84% | 85,974 |
| Jan 5, 2026 | 53.46 | 53.68 | 53.30 | 53.37 | 53.37 | 0.91% | 67,077 |
| Jan 2, 2026 | 53.44 | 53.82 | 52.66 | 52.89 | 52.89 | -0.23% | 98,381 |
| Dec 31, 2025 | 53.34 | 53.34 | 52.95 | 53.01 | 53.01 | -0.62% | 37,342 |
| Dec 30, 2025 | 53.25 | 53.53 | 53.25 | 53.34 | 53.30 | -0.07% | 25,126 |
| Dec 29, 2025 | 53.08 | 53.40 | 53.08 | 53.38 | 53.34 | -0.26% | 43,918 |
| Dec 24, 2025 | 53.44 | 53.58 | 53.32 | 53.52 | 53.48 | 0.02% | 18,215 |
| Dec 23, 2025 | 53.14 | 53.52 | 53.14 | 53.51 | 53.47 | 0.34% | 33,653 |
| Dec 22, 2025 | 53.32 | 53.46 | 53.12 | 53.33 | 53.29 | 0.30% | 48,311 |
| Dec 19, 2025 | 52.69 | 53.20 | 52.69 | 53.17 | 53.13 | 1.41% | 42,855 |
| Dec 18, 2025 | 52.36 | 52.67 | 52.12 | 52.43 | 52.39 | 1.43% | 44,303 |
| Dec 17, 2025 | 52.83 | 52.83 | 51.65 | 51.69 | 51.65 | -1.82% | 61,527 |
| Dec 16, 2025 | 52.30 | 52.71 | 52.14 | 52.65 | 52.61 | 0.11% | 70,945 |
| Dec 15, 2025 | 53.24 | 53.24 | 52.39 | 52.59 | 52.55 | -0.49% | 50,713 |
| Dec 12, 2025 | 53.52 | 53.71 | 52.73 | 52.85 | 52.81 | -1.95% | 72,747 |
| Dec 11, 2025 | 53.82 | 53.96 | 53.26 | 53.90 | 53.86 | -0.66% | 49,819 |
| Dec 10, 2025 | 54.26 | 54.38 | 53.99 | 54.26 | 54.22 | -0.18% | 47,752 |
| Dec 9, 2025 | 54.16 | 54.43 | 53.91 | 54.36 | 54.32 | 0.22% | 46,051 |
| Dec 8, 2025 | 54.27 | 54.37 | 54.02 | 54.24 | 54.20 | 0.06% | 48,739 |
| Dec 5, 2025 | 54.40 | 54.55 | 54.10 | 54.21 | 54.17 | -0.37% | 30,952 |
| Dec 4, 2025 | 54.50 | 54.50 | 54.07 | 54.41 | 54.37 | 0.24% | 45,145 |
| Dec 3, 2025 | 54.09 | 54.41 | 53.88 | 54.28 | 54.24 | -0.11% | 42,987 |
| Dec 2, 2025 | 54.36 | 54.60 | 54.12 | 54.34 | 54.30 | 0.44% | 52,965 |
| Dec 1, 2025 | 53.67 | 54.15 | 53.48 | 54.10 | 54.06 | -0.22% | 47,630 |
| Nov 28, 2025 | 54.07 | 54.22 | 53.83 | 54.22 | 54.18 | -0.50% | 81,549 |
| Nov 27, 2025 | 53.98 | 54.49 | 53.98 | 54.49 | 54.45 | 0.91% | 22,776 |
| Nov 26, 2025 | 54.15 | 54.24 | 53.86 | 54.00 | 53.96 | 0.17% | 44,106 |
| Nov 25, 2025 | 53.47 | 53.94 | 52.82 | 53.91 | 53.87 | 0.71% | 85,630 |
| Nov 24, 2025 | 52.51 | 53.58 | 52.51 | 53.53 | 53.49 | 2.84% | 66,575 |
| Nov 21, 2025 | 51.90 | 52.65 | 51.32 | 52.05 | 52.01 | 0.60% | 95,598 |
| Nov 20, 2025 | 53.86 | 54.20 | 51.67 | 51.74 | 51.70 | -1.98% | 145,165 |
| Nov 19, 2025 | 52.28 | 53.19 | 52.28 | 52.79 | 52.74 | 1.20% | 49,511 |
| Nov 18, 2025 | 52.58 | 52.75 | 51.80 | 52.16 | 52.12 | -1.86% | 92,114 |
| Nov 17, 2025 | 53.28 | 53.91 | 52.86 | 53.15 | 53.11 | -0.91% | 85,075 |
| Nov 14, 2025 | 52.61 | 54.00 | 52.42 | 53.64 | 53.60 | 0.19% | 81,154 |
| Nov 13, 2025 | 54.47 | 54.48 | 53.40 | 53.54 | 53.50 | -2.19% | 97,524 |
| Nov 12, 2025 | 55.28 | 55.28 | 54.47 | 54.74 | 54.70 | -0.36% | 107,998 |
| Nov 11, 2025 | 54.91 | 55.04 | 54.56 | 54.94 | 54.90 | -0.42% | 131,745 |
| Nov 10, 2025 | 54.77 | 55.25 | 54.65 | 55.17 | 55.13 | 2.20% | 126,656 |
| Nov 7, 2025 | 54.00 | 54.00 | 53.14 | 53.98 | 53.94 | -1.06% | 114,008 |
| Nov 6, 2025 | 55.52 | 55.52 | 54.42 | 54.56 | 54.52 | -1.80% | 135,997 |
| Nov 5, 2025 | 55.34 | 55.90 | 55.20 | 55.56 | 55.52 | 0.52% | 54,553 |
| Nov 4, 2025 | 55.50 | 55.95 | 55.22 | 55.27 | 55.23 | -1.83% | 113,734 |
| Nov 3, 2025 | 56.70 | 56.70 | 56.24 | 56.30 | 56.26 | 0.66% | 133,036 |
| Oct 31, 2025 | 56.54 | 56.73 | 55.68 | 55.93 | 55.89 | 0.76% | 87,844 |
| Oct 30, 2025 | 56.10 | 56.17 | 55.48 | 55.51 | 55.47 | -1.28% | 189,219 |
| Oct 29, 2025 | 56.22 | 56.28 | 55.77 | 56.23 | 56.19 | 0.57% | 195,520 |
| Oct 28, 2025 | 55.97 | 56.11 | 55.55 | 55.91 | 55.87 | 0.59% | 169,837 |
| Oct 27, 2025 | 55.22 | 55.59 | 55.18 | 55.58 | 55.54 | 1.96% | 94,598 |
| Oct 24, 2025 | 54.30 | 54.67 | 54.30 | 54.51 | 54.47 | 1.32% | 76,432 |
| Oct 23, 2025 | 53.25 | 53.93 | 53.25 | 53.80 | 53.76 | 0.84% | 67,688 |
| Oct 22, 2025 | 53.97 | 53.97 | 52.86 | 53.35 | 53.31 | -1.09% | 185,896 |
| Oct 21, 2025 | 54.06 | 54.06 | 53.85 | 53.94 | 53.90 | -0.22% | 78,325 |
| Oct 20, 2025 | 53.76 | 54.16 | 53.75 | 54.06 | 54.02 | 1.54% | 108,514 |
| Oct 17, 2025 | 52.81 | 53.37 | 52.69 | 53.24 | 53.20 | 0.30% | 141,257 |
| Oct 16, 2025 | 53.52 | 53.75 | 52.77 | 53.08 | 53.04 | -0.24% | 158,033 |
| Oct 15, 2025 | 53.37 | 53.64 | 52.75 | 53.21 | 53.17 | 0.66% | 192,635 |