TD Global Technology Leaders Index ETF (TSX:TEC)
Canada
· Delayed Price · Currency is CAD 54.21
-0.20 (-0.37%)
At close: Dec 5, 2025
TSX:TEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.40 | 54.55 | 54.10 | 54.21 | 54.21 | -0.37% | 30,952 |
| Dec 4, 2025 | 54.50 | 54.50 | 54.07 | 54.41 | 54.41 | 0.24% | 45,145 |
| Dec 3, 2025 | 54.09 | 54.41 | 53.88 | 54.28 | 54.28 | -0.11% | 42,987 |
| Dec 2, 2025 | 54.36 | 54.60 | 54.12 | 54.34 | 54.34 | 0.44% | 52,965 |
| Dec 1, 2025 | 53.67 | 54.15 | 53.48 | 54.10 | 54.10 | -0.22% | 47,630 |
| Nov 28, 2025 | 54.07 | 54.22 | 53.83 | 54.22 | 54.22 | -0.50% | 81,549 |
| Nov 27, 2025 | 53.98 | 54.49 | 53.98 | 54.49 | 54.49 | 0.91% | 22,776 |
| Nov 26, 2025 | 54.15 | 54.24 | 53.86 | 54.00 | 54.00 | 0.17% | 44,106 |
| Nov 25, 2025 | 53.47 | 53.94 | 52.82 | 53.91 | 53.91 | 0.71% | 85,630 |
| Nov 24, 2025 | 52.51 | 53.58 | 52.51 | 53.53 | 53.53 | 2.84% | 66,575 |
| Nov 21, 2025 | 51.90 | 52.65 | 51.32 | 52.05 | 52.05 | 0.60% | 95,598 |
| Nov 20, 2025 | 53.86 | 54.20 | 51.67 | 51.74 | 51.74 | -1.98% | 145,165 |
| Nov 19, 2025 | 52.28 | 53.19 | 52.28 | 52.79 | 52.79 | 1.20% | 49,511 |
| Nov 18, 2025 | 52.58 | 52.75 | 51.80 | 52.16 | 52.16 | -1.86% | 92,114 |
| Nov 17, 2025 | 53.28 | 53.91 | 52.86 | 53.15 | 53.15 | -0.91% | 85,075 |
| Nov 14, 2025 | 52.61 | 54.00 | 52.42 | 53.64 | 53.64 | 0.19% | 81,154 |
| Nov 13, 2025 | 54.47 | 54.48 | 53.40 | 53.54 | 53.54 | -2.19% | 97,524 |
| Nov 12, 2025 | 55.28 | 55.28 | 54.47 | 54.74 | 54.74 | -0.36% | 107,998 |
| Nov 11, 2025 | 54.91 | 55.04 | 54.56 | 54.94 | 54.94 | -0.42% | 131,745 |
| Nov 10, 2025 | 54.77 | 55.25 | 54.65 | 55.17 | 55.17 | 2.20% | 126,656 |
| Nov 7, 2025 | 54.00 | 54.00 | 53.14 | 53.98 | 53.98 | -1.06% | 114,008 |
| Nov 6, 2025 | 55.52 | 55.52 | 54.42 | 54.56 | 54.56 | -1.80% | 135,997 |
| Nov 5, 2025 | 55.34 | 55.90 | 55.20 | 55.56 | 55.56 | 0.52% | 54,553 |
| Nov 4, 2025 | 55.50 | 55.95 | 55.22 | 55.27 | 55.27 | -1.83% | 113,734 |
| Nov 3, 2025 | 56.70 | 56.70 | 56.24 | 56.30 | 56.30 | 0.66% | 133,036 |
| Oct 31, 2025 | 56.54 | 56.73 | 55.68 | 55.93 | 55.93 | 0.76% | 87,844 |
| Oct 30, 2025 | 56.10 | 56.17 | 55.48 | 55.51 | 55.51 | -1.28% | 189,219 |
| Oct 29, 2025 | 56.22 | 56.28 | 55.77 | 56.23 | 56.23 | 0.57% | 195,520 |
| Oct 28, 2025 | 55.97 | 56.11 | 55.55 | 55.91 | 55.91 | 0.59% | 169,837 |
| Oct 27, 2025 | 55.22 | 55.59 | 55.18 | 55.58 | 55.58 | 1.96% | 94,598 |
| Oct 24, 2025 | 54.30 | 54.67 | 54.30 | 54.51 | 54.51 | 1.32% | 76,432 |
| Oct 23, 2025 | 53.25 | 53.93 | 53.25 | 53.80 | 53.80 | 0.84% | 67,688 |
| Oct 22, 2025 | 53.97 | 53.97 | 52.86 | 53.35 | 53.35 | -1.09% | 185,896 |
| Oct 21, 2025 | 54.06 | 54.06 | 53.85 | 53.94 | 53.94 | -0.22% | 78,325 |
| Oct 20, 2025 | 53.76 | 54.16 | 53.75 | 54.06 | 54.06 | 1.54% | 108,514 |
| Oct 17, 2025 | 52.81 | 53.37 | 52.69 | 53.24 | 53.24 | 0.30% | 141,257 |
| Oct 16, 2025 | 53.52 | 53.75 | 52.77 | 53.08 | 53.08 | -0.24% | 158,033 |
| Oct 15, 2025 | 53.37 | 53.64 | 52.75 | 53.21 | 53.21 | 0.66% | 192,635 |
| Oct 14, 2025 | 52.82 | 53.28 | 52.25 | 52.86 | 52.86 | 1.34% | 200,122 |
| Oct 10, 2025 | 54.11 | 54.16 | 52.11 | 52.16 | 52.16 | -3.59% | 477,387 |
| Oct 9, 2025 | 53.99 | 54.13 | 53.72 | 54.11 | 54.11 | 0.36% | 59,804 |
| Oct 8, 2025 | 53.48 | 53.91 | 53.42 | 53.91 | 53.91 | 1.05% | 72,353 |
| Oct 7, 2025 | 53.79 | 53.87 | 53.15 | 53.35 | 53.35 | -0.69% | 94,247 |
| Oct 6, 2025 | 53.63 | 53.85 | 53.48 | 53.72 | 53.72 | 0.98% | 145,055 |
| Oct 3, 2025 | 53.52 | 53.58 | 53.02 | 53.20 | 53.20 | -0.45% | 189,796 |
| Oct 2, 2025 | 53.49 | 53.50 | 53.27 | 53.44 | 53.44 | 0.51% | 79,126 |
| Oct 1, 2025 | 52.56 | 53.19 | 52.42 | 53.17 | 53.17 | 0.72% | 78,888 |
| Sep 30, 2025 | 52.60 | 52.79 | 52.34 | 52.79 | 52.79 | 0.29% | 43,326 |
| Sep 29, 2025 | 52.75 | 52.98 | 52.53 | 52.64 | 52.64 | 0.31% | 121,798 |
| Sep 26, 2025 | 52.47 | 52.51 | 52.06 | 52.47 | 52.46 | 0.29% | 52,352 |
| Sep 25, 2025 | 52.01 | 52.39 | 51.70 | 52.32 | 52.31 | -0.19% | 85,059 |
| Sep 24, 2025 | 52.76 | 52.76 | 52.15 | 52.42 | 52.41 | 0.08% | 64,433 |
| Sep 23, 2025 | 52.98 | 52.98 | 52.28 | 52.38 | 52.37 | -1.04% | 83,748 |
| Sep 22, 2025 | 52.21 | 52.94 | 52.21 | 52.93 | 52.92 | 1.15% | 78,944 |
| Sep 19, 2025 | 52.28 | 52.34 | 51.94 | 52.33 | 52.32 | 0.70% | 69,843 |
| Sep 18, 2025 | 51.93 | 52.19 | 51.80 | 51.97 | 51.96 | 1.08% | 159,834 |
| Sep 17, 2025 | 51.40 | 51.51 | 50.90 | 51.41 | 51.40 | -0.14% | 97,342 |
| Sep 16, 2025 | 51.63 | 51.66 | 51.38 | 51.48 | 51.47 | -0.16% | 57,153 |
| Sep 15, 2025 | 51.36 | 51.66 | 51.36 | 51.57 | 51.56 | 0.67% | 82,018 |
| Sep 12, 2025 | 51.10 | 51.31 | 50.98 | 51.22 | 51.21 | 0.47% | 47,961 |
| Sep 11, 2025 | 51.02 | 51.10 | 50.87 | 50.98 | 50.97 | 0.22% | 66,327 |
| Sep 10, 2025 | 51.01 | 51.09 | 50.71 | 50.87 | 50.86 | 0.49% | 80,729 |
| Sep 9, 2025 | 50.45 | 50.62 | 50.14 | 50.62 | 50.61 | 0.76% | 48,625 |
| Sep 8, 2025 | 50.10 | 50.49 | 50.10 | 50.24 | 50.23 | 0.48% | 53,355 |
| Sep 5, 2025 | 50.19 | 50.28 | 49.60 | 50.00 | 49.99 | 0.10% | 67,918 |
| Sep 4, 2025 | 49.51 | 49.95 | 49.40 | 49.95 | 49.94 | 1.23% | 69,880 |
| Sep 3, 2025 | 49.18 | 49.48 | 49.04 | 49.35 | 49.34 | 1.24% | 97,931 |
| Sep 2, 2025 | 48.55 | 48.76 | 48.15 | 48.74 | 48.73 | -0.61% | 83,775 |
| Aug 29, 2025 | 49.69 | 49.69 | 48.95 | 49.04 | 49.03 | -1.57% | 91,544 |
| Aug 28, 2025 | 49.61 | 49.89 | 49.49 | 49.82 | 49.81 | 0.50% | 65,957 |
| Aug 27, 2025 | 49.68 | 49.76 | 49.45 | 49.57 | 49.56 | -0.14% | 30,750 |
| Aug 26, 2025 | 49.51 | 49.64 | 49.37 | 49.64 | 49.63 | 0.18% | 46,911 |
| Aug 25, 2025 | 49.30 | 49.71 | 49.25 | 49.55 | 49.54 | 0.17% | 36,374 |
| Aug 22, 2025 | 48.95 | 49.59 | 48.90 | 49.47 | 49.46 | 1.34% | 89,222 |
| Aug 21, 2025 | 48.95 | 49.01 | 48.61 | 48.81 | 48.80 | -0.29% | 71,352 |
| Aug 20, 2025 | 49.24 | 49.24 | 48.25 | 48.95 | 48.94 | -0.63% | 74,904 |
| Aug 19, 2025 | 49.99 | 49.99 | 49.19 | 49.26 | 49.25 | -1.16% | 84,494 |
| Aug 18, 2025 | 49.80 | 49.89 | 49.59 | 49.84 | 49.83 | -0.08% | 70,453 |
| Aug 15, 2025 | 50.03 | 50.03 | 49.74 | 49.88 | 49.87 | -0.30% | 61,667 |
| Aug 14, 2025 | 49.86 | 50.08 | 49.79 | 50.03 | 50.02 | 0.38% | 68,554 |
| Aug 13, 2025 | 50.04 | 50.14 | 49.73 | 49.84 | 49.83 | -0.06% | 81,852 |
| Aug 12, 2025 | 49.66 | 49.89 | 49.25 | 49.87 | 49.86 | 1.16% | 74,722 |
| Aug 11, 2025 | 49.51 | 49.72 | 49.25 | 49.30 | 49.29 | -0.20% | 111,813 |
| Aug 8, 2025 | 49.05 | 49.42 | 49.01 | 49.40 | 49.39 | 1.13% | 48,469 |
| Aug 7, 2025 | 49.15 | 49.32 | 48.54 | 48.85 | 48.84 | 0.27% | 79,154 |
| Aug 6, 2025 | 48.24 | 48.77 | 48.15 | 48.72 | 48.71 | 1.18% | 73,789 |
| Aug 5, 2025 | 48.66 | 48.70 | 48.14 | 48.15 | 48.14 | 0.99% | 78,352 |
| Aug 1, 2025 | 48.16 | 48.23 | 47.46 | 47.68 | 47.67 | -2.85% | 169,288 |
| Jul 31, 2025 | 49.10 | 49.68 | 48.93 | 49.08 | 49.07 | 0.33% | 98,810 |
| Jul 30, 2025 | 48.85 | 48.98 | 48.55 | 48.92 | 48.91 | 0.58% | 68,686 |
| Jul 29, 2025 | 49.00 | 49.08 | 48.59 | 48.64 | 48.63 | -0.05% | 57,752 |
| Jul 28, 2025 | 48.63 | 48.67 | 48.45 | 48.67 | 48.66 | 0.69% | 55,209 |
| Jul 25, 2025 | 48.17 | 48.50 | 48.11 | 48.33 | 48.32 | 0.71% | 43,870 |
| Jul 24, 2025 | 47.89 | 48.09 | 47.70 | 47.99 | 47.98 | 0.61% | 56,801 |
| Jul 23, 2025 | 47.63 | 47.75 | 47.40 | 47.70 | 47.69 | 0.42% | 75,243 |
| Jul 22, 2025 | 48.20 | 48.20 | 47.39 | 47.50 | 47.49 | -1.29% | 77,439 |
| Jul 21, 2025 | 48.11 | 48.35 | 48.06 | 48.12 | 48.11 | 0.17% | 80,231 |
| Jul 18, 2025 | 48.18 | 48.18 | 47.83 | 48.04 | 48.03 | -0.15% | 71,642 |
| Jul 17, 2025 | 47.75 | 48.19 | 47.74 | 48.11 | 48.10 | 1.18% | 55,550 |
| Jul 16, 2025 | 47.69 | 47.69 | 47.11 | 47.55 | 47.54 | -0.09% | 69,699 |