TD International Equity CAD Hedged Index ETF (TSX:THE)
Canada
· Delayed Price · Currency is CAD 30.66
-0.29 (-0.94%)
At close: Mar 6, 2026
TSX:THE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.57 | 30.73 | 30.42 | 30.66 | 30.66 | -0.94% | 5,494 |
| Mar 5, 2026 | 31.13 | 31.23 | 30.74 | 30.95 | 30.95 | -2.03% | 23,737 |
| Mar 4, 2026 | 31.37 | 31.59 | 31.37 | 31.59 | 31.59 | 1.12% | 7,130 |
| Mar 3, 2026 | 31.08 | 31.33 | 30.72 | 31.24 | 31.24 | -2.77% | 30,854 |
| Mar 2, 2026 | 31.98 | 32.17 | 31.95 | 32.13 | 32.13 | -1.26% | 28,644 |
| Feb 27, 2026 | 32.56 | 32.61 | 32.41 | 32.54 | 32.54 | -0.28% | 25,468 |
| Feb 26, 2026 | 32.58 | 32.69 | 32.43 | 32.63 | 32.63 | 0.12% | 39,333 |
| Feb 25, 2026 | 32.50 | 32.59 | 32.45 | 32.59 | 32.59 | 0.84% | 13,382 |
| Feb 24, 2026 | 32.19 | 32.33 | 32.17 | 32.32 | 32.32 | 0.40% | 33,743 |
| Feb 23, 2026 | 32.39 | 32.39 | 32.14 | 32.19 | 32.19 | -0.46% | 10,469 |
| Feb 20, 2026 | 32.11 | 32.34 | 32.10 | 32.34 | 32.34 | 0.40% | 8,223 |
| Feb 19, 2026 | 32.02 | 32.21 | 32.00 | 32.21 | 32.21 | 0.12% | 14,370 |
| Feb 18, 2026 | 32.12 | 32.23 | 32.07 | 32.17 | 32.17 | 1.29% | 18,939 |
| Feb 17, 2026 | 31.79 | 32.01 | 31.67 | 31.76 | 31.76 | 0.03% | 24,348 |
| Feb 13, 2026 | 31.76 | 31.87 | 31.69 | 31.75 | 31.75 | -0.22% | 9,412 |
| Feb 12, 2026 | 32.06 | 32.07 | 31.74 | 31.82 | 31.82 | -0.93% | 27,911 |
| Feb 11, 2026 | 32.09 | 32.14 | 31.94 | 32.12 | 32.12 | 0.63% | 35,075 |
| Feb 10, 2026 | 31.90 | 31.98 | 31.88 | 31.92 | 31.92 | 0.03% | 8,748 |
| Feb 9, 2026 | 31.68 | 31.96 | 31.65 | 31.91 | 31.91 | 0.73% | 9,594 |
| Feb 6, 2026 | 31.51 | 31.68 | 31.44 | 31.68 | 31.68 | 2.03% | 6,840 |
| Feb 5, 2026 | 31.21 | 31.21 | 31.05 | 31.05 | 31.05 | -1.15% | 8,662 |
| Feb 4, 2026 | 31.55 | 31.57 | 31.33 | 31.41 | 31.41 | 0.48% | 7,389 |
| Feb 3, 2026 | 31.20 | 31.28 | 31.04 | 31.26 | 31.26 | 0.10% | 11,561 |
| Feb 2, 2026 | 31.05 | 31.35 | 31.05 | 31.23 | 31.23 | 1.10% | 16,691 |
| Jan 30, 2026 | 30.94 | 30.94 | 30.81 | 30.89 | 30.89 | -0.03% | 26,961 |
| Jan 29, 2026 | 31.00 | 31.03 | 30.66 | 30.90 | 30.90 | - | 26,563 |
| Jan 28, 2026 | 30.94 | 30.94 | 30.88 | 30.90 | 30.90 | -0.26% | 11,824 |
| Jan 27, 2026 | 30.95 | 31.05 | 30.95 | 30.98 | 30.98 | 0.26% | 12,161 |
| Jan 26, 2026 | 30.80 | 30.97 | 30.80 | 30.90 | 30.90 | 0.16% | 22,791 |
| Jan 23, 2026 | 31.05 | 31.05 | 30.84 | 30.85 | 30.85 | -0.55% | 5,673 |
| Jan 22, 2026 | 31.07 | 31.14 | 31.00 | 31.02 | 31.02 | 0.16% | 13,759 |
| Jan 21, 2026 | 30.75 | 31.03 | 30.60 | 30.97 | 30.97 | 1.19% | 6,910 |
| Jan 20, 2026 | 30.60 | 30.72 | 30.55 | 30.61 | 30.61 | -1.37% | 14,199 |
| Jan 19, 2026 | 31.10 | 31.19 | 30.92 | 31.03 | 31.03 | -0.77% | 13,043 |
| Jan 16, 2026 | 31.35 | 31.35 | 31.15 | 31.27 | 31.27 | 0.32% | 11,149 |
| Jan 15, 2026 | 31.25 | 31.25 | 31.14 | 31.17 | 31.17 | 0.19% | 10,986 |
| Jan 14, 2026 | 31.07 | 31.11 | 31.04 | 31.11 | 31.11 | 0.35% | 6,105 |
| Jan 13, 2026 | 31.02 | 31.03 | 30.96 | 31.00 | 31.00 | -0.47% | 11,504 |
| Jan 12, 2026 | 31.02 | 31.15 | 31.02 | 31.15 | 31.15 | 0.65% | 18,404 |
| Jan 9, 2026 | 30.81 | 30.95 | 30.81 | 30.95 | 30.95 | 0.93% | 821 |
| Jan 8, 2026 | 30.58 | 30.67 | 30.54 | 30.66 | 30.66 | 0.13% | 10,967 |
| Jan 7, 2026 | 30.61 | 30.65 | 30.58 | 30.62 | 30.62 | -0.39% | 5,635 |
| Jan 6, 2026 | 30.64 | 30.89 | 30.62 | 30.74 | 30.74 | 1.09% | 165,619 |
| Jan 5, 2026 | 30.35 | 30.44 | 30.31 | 30.41 | 30.41 | 0.56% | 4,767 |
| Jan 2, 2026 | 30.24 | 30.27 | 30.15 | 30.24 | 30.24 | 1.20% | 4,453 |
| Dec 31, 2025 | 29.99 | 29.99 | 29.88 | 29.88 | 29.88 | -1.61% | 3,650 |
| Dec 30, 2025 | 30.35 | 30.41 | 30.34 | 30.37 | 30.07 | 0.60% | 5,100 |
| Dec 29, 2025 | 29.87 | 30.20 | 29.87 | 30.19 | 29.89 | -0.13% | 7,237 |
| Dec 24, 2025 | 30.17 | 30.23 | 30.17 | 30.23 | 29.93 | 0.07% | 3,060 |
| Dec 23, 2025 | 30.24 | 30.24 | 30.18 | 30.21 | 29.91 | 0.27% | 2,391 |
| Dec 22, 2025 | 30.07 | 30.13 | 30.03 | 30.13 | 29.83 | -0.20% | 7,488 |
| Dec 19, 2025 | 30.06 | 30.22 | 30.06 | 30.19 | 29.89 | 1.14% | 3,512 |
| Dec 18, 2025 | 29.80 | 29.93 | 29.80 | 29.85 | 29.55 | 0.61% | 1,749 |
| Dec 17, 2025 | 29.83 | 29.87 | 29.67 | 29.67 | 29.37 | -0.47% | 5,800 |
| Dec 16, 2025 | 29.82 | 29.82 | 29.74 | 29.81 | 29.51 | -0.37% | 2,464 |
| Dec 15, 2025 | 29.98 | 30.01 | 29.92 | 29.92 | 29.62 | 0.44% | 1,500 |
| Dec 12, 2025 | 29.99 | 29.99 | 29.79 | 29.79 | 29.49 | -0.57% | 1,583 |
| Dec 11, 2025 | 29.85 | 29.97 | 29.85 | 29.96 | 29.66 | 0.27% | 1,917 |
| Dec 10, 2025 | 29.73 | 29.88 | 29.73 | 29.88 | 29.58 | 0.47% | 1,492 |
| Dec 9, 2025 | 29.96 | 29.96 | 29.74 | 29.74 | 29.44 | 0.35% | 3,900 |
| Dec 8, 2025 | 29.66 | 29.71 | 29.62 | 29.64 | 29.34 | -0.25% | 7,280 |
| Dec 5, 2025 | 29.95 | 29.95 | 29.71 | 29.71 | 29.41 | -0.20% | 7,951 |
| Dec 4, 2025 | 29.77 | 29.80 | 29.72 | 29.77 | 29.47 | 0.40% | 3,727 |
| Dec 3, 2025 | 29.55 | 29.65 | 29.54 | 29.65 | 29.35 | -0.03% | 1,146 |
| Dec 2, 2025 | 29.65 | 29.66 | 29.60 | 29.66 | 29.36 | 0.27% | 2,420 |
| Dec 1, 2025 | 29.63 | 29.66 | 29.49 | 29.58 | 29.28 | -0.60% | 7,702 |
| Nov 28, 2025 | 29.64 | 29.77 | 29.62 | 29.76 | 29.46 | 0.44% | 5,215 |
| Nov 27, 2025 | 29.60 | 29.63 | 29.47 | 29.63 | 29.33 | 0.02% | 8,910 |
| Nov 26, 2025 | 29.52 | 29.63 | 29.52 | 29.63 | 29.33 | 0.94% | 4,000 |
| Nov 25, 2025 | 29.16 | 29.35 | 29.16 | 29.35 | 29.06 | 0.89% | 3,786 |
| Nov 24, 2025 | 29.02 | 29.10 | 29.02 | 29.09 | 28.80 | -0.07% | 2,223 |
| Nov 21, 2025 | 28.97 | 29.20 | 28.93 | 29.11 | 28.82 | 1.43% | 12,895 |
| Nov 20, 2025 | 29.22 | 29.22 | 28.70 | 28.70 | 28.41 | -1.17% | 2,243 |
| Nov 19, 2025 | 28.94 | 29.06 | 28.90 | 29.04 | 28.75 | 0.07% | 8,141 |
| Nov 18, 2025 | 28.92 | 29.05 | 28.83 | 29.02 | 28.73 | -0.99% | 9,553 |
| Nov 17, 2025 | 29.48 | 29.52 | 29.23 | 29.31 | 29.02 | -0.81% | 2,121 |
| Nov 14, 2025 | 29.57 | 29.58 | 29.52 | 29.55 | 29.25 | -0.34% | 1,801 |
| Nov 13, 2025 | 29.82 | 29.82 | 29.65 | 29.65 | 29.35 | -1.17% | 2,435 |
| Nov 12, 2025 | 30.04 | 30.05 | 30.00 | 30.00 | 29.70 | 0.50% | 830 |
| Nov 11, 2025 | 29.72 | 29.88 | 29.72 | 29.85 | 29.55 | 0.88% | 6,548 |
| Nov 10, 2025 | 29.44 | 29.64 | 29.43 | 29.59 | 29.29 | 0.82% | 14,367 |
| Nov 7, 2025 | 29.14 | 29.35 | 29.14 | 29.35 | 29.06 | -0.03% | 2,209 |
| Nov 6, 2025 | 29.45 | 29.45 | 29.25 | 29.36 | 29.07 | -0.37% | 843 |
| Nov 5, 2025 | 29.33 | 29.47 | 29.33 | 29.47 | 29.17 | 0.75% | 546 |
| Nov 4, 2025 | 29.33 | 29.33 | 29.25 | 29.25 | 28.96 | -0.81% | 1,321 |
| Nov 3, 2025 | 29.53 | 29.53 | 29.48 | 29.49 | 29.19 | 0.07% | 606 |
| Oct 31, 2025 | 29.48 | 29.48 | 29.42 | 29.47 | 29.17 | 0.14% | 2,658 |
| Oct 30, 2025 | 29.34 | 29.51 | 29.34 | 29.43 | 29.14 | -0.10% | 7,741 |
| Oct 29, 2025 | 29.51 | 29.51 | 29.41 | 29.46 | 29.16 | -0.30% | 1,200 |
| Oct 28, 2025 | 29.56 | 29.59 | 29.53 | 29.55 | 29.25 | 0.03% | 3,511 |
| Oct 27, 2025 | 29.51 | 29.55 | 29.51 | 29.54 | 29.24 | 0.44% | 15,921 |
| Oct 24, 2025 | 29.44 | 29.44 | 29.41 | 29.41 | 29.12 | 0.31% | 700 |
| Oct 23, 2025 | 29.24 | 29.34 | 29.24 | 29.32 | 29.03 | 0.51% | 2,324 |
| Oct 22, 2025 | 29.19 | 29.19 | 29.05 | 29.17 | 28.88 | -0.19% | 2,700 |
| Oct 21, 2025 | 29.27 | 29.29 | 29.22 | 29.23 | 28.93 | -0.17% | 2,021 |
| Oct 20, 2025 | 29.12 | 29.29 | 29.12 | 29.28 | 28.98 | 0.64% | 10,002 |
| Oct 17, 2025 | 28.94 | 29.10 | 28.94 | 29.09 | 28.80 | 0.28% | 11,501 |
| Oct 16, 2025 | 29.13 | 29.19 | 29.01 | 29.01 | 28.72 | 0.17% | 8,628 |
| Oct 15, 2025 | 29.03 | 29.03 | 28.87 | 28.96 | 28.67 | 0.03% | 7,600 |
| Oct 14, 2025 | 28.71 | 29.03 | 28.71 | 28.95 | 28.66 | 1.58% | 11,350 |