TD U.S. Equity Index ETF (TSX:TPU)
Canada
· Delayed Price · Currency is CAD 54.19
-0.37 (-0.68%)
At close: Dec 5, 2025
TSX:TPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.56 | 54.58 | 54.12 | 54.19 | 54.19 | -0.68% | 26,328 |
| Dec 4, 2025 | 54.48 | 54.57 | 54.33 | 54.56 | 54.56 | 0.13% | 24,188 |
| Dec 3, 2025 | 54.32 | 54.58 | 54.21 | 54.49 | 54.49 | 0.15% | 32,017 |
| Dec 2, 2025 | 54.40 | 54.60 | 54.30 | 54.41 | 54.41 | 0.11% | 36,641 |
| Dec 1, 2025 | 54.09 | 54.56 | 54.09 | 54.35 | 54.35 | -0.95% | 39,537 |
| Nov 28, 2025 | 54.47 | 54.87 | 54.34 | 54.87 | 54.87 | 0.18% | 38,304 |
| Nov 27, 2025 | 54.41 | 54.77 | 54.41 | 54.77 | 54.77 | 0.48% | 17,996 |
| Nov 26, 2025 | 54.62 | 54.67 | 54.43 | 54.51 | 54.51 | 0.28% | 50,398 |
| Nov 25, 2025 | 53.91 | 54.44 | 53.64 | 54.36 | 54.36 | 0.89% | 57,433 |
| Nov 24, 2025 | 53.14 | 53.95 | 53.14 | 53.88 | 53.88 | 1.81% | 64,555 |
| Nov 21, 2025 | 52.73 | 53.41 | 52.45 | 52.92 | 52.92 | 0.80% | 122,406 |
| Nov 20, 2025 | 54.00 | 54.25 | 52.47 | 52.50 | 52.50 | -1.33% | 125,358 |
| Nov 19, 2025 | 52.79 | 53.38 | 52.79 | 53.21 | 53.21 | 0.93% | 64,038 |
| Nov 18, 2025 | 53.16 | 53.16 | 52.50 | 52.72 | 52.72 | -1.20% | 161,112 |
| Nov 17, 2025 | 53.77 | 53.93 | 53.15 | 53.36 | 53.36 | -0.74% | 66,538 |
| Nov 14, 2025 | 53.05 | 54.10 | 53.05 | 53.76 | 53.76 | -0.06% | 44,935 |
| Nov 13, 2025 | 54.43 | 54.46 | 53.75 | 53.79 | 53.79 | -1.65% | 53,330 |
| Nov 12, 2025 | 55.08 | 55.08 | 54.54 | 54.69 | 54.69 | -0.02% | 29,581 |
| Nov 11, 2025 | 54.57 | 54.75 | 54.38 | 54.70 | 54.70 | 0.20% | 14,508 |
| Nov 10, 2025 | 54.52 | 54.68 | 54.21 | 54.59 | 54.59 | 1.44% | 49,590 |
| Nov 7, 2025 | 53.76 | 53.82 | 53.18 | 53.82 | 53.82 | -0.53% | 69,309 |
| Nov 6, 2025 | 54.67 | 54.70 | 54.03 | 54.10 | 54.10 | -1.04% | 57,514 |
| Nov 5, 2025 | 54.57 | 54.96 | 54.48 | 54.67 | 54.67 | 0.46% | 25,167 |
| Nov 4, 2025 | 54.52 | 54.74 | 54.40 | 54.42 | 54.42 | -0.92% | 69,423 |
| Nov 3, 2025 | 55.30 | 55.30 | 54.75 | 54.93 | 54.93 | 0.34% | 43,409 |
| Oct 31, 2025 | 54.87 | 54.92 | 54.50 | 54.74 | 54.74 | 0.63% | 33,108 |
| Oct 30, 2025 | 54.76 | 54.88 | 54.40 | 54.40 | 54.40 | -0.75% | 54,418 |
| Oct 29, 2025 | 54.81 | 54.93 | 54.49 | 54.81 | 54.81 | 0.05% | 83,226 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.67 | 54.78 | 54.78 | -0.18% | 51,732 |
| Oct 27, 2025 | 54.59 | 54.89 | 54.59 | 54.88 | 54.88 | 1.24% | 44,245 |
| Oct 24, 2025 | 54.17 | 54.42 | 54.17 | 54.21 | 54.21 | 0.89% | 34,055 |
| Oct 23, 2025 | 53.40 | 53.83 | 53.40 | 53.73 | 53.73 | 0.64% | 38,885 |
| Oct 22, 2025 | 53.92 | 53.92 | 53.09 | 53.39 | 53.39 | -0.85% | 149,788 |
| Oct 21, 2025 | 53.82 | 53.94 | 53.79 | 53.85 | 53.85 | -0.08% | 28,568 |
| Oct 20, 2025 | 53.63 | 53.97 | 53.52 | 53.89 | 53.89 | 1.18% | 36,383 |
| Oct 17, 2025 | 53.07 | 53.35 | 52.94 | 53.26 | 53.26 | 0.28% | 32,307 |
| Oct 16, 2025 | 53.72 | 53.72 | 52.91 | 53.11 | 53.11 | -0.65% | 84,958 |
| Oct 15, 2025 | 53.51 | 53.85 | 53.10 | 53.46 | 53.46 | 0.53% | 34,580 |
| Oct 14, 2025 | 52.69 | 53.50 | 52.55 | 53.18 | 53.18 | 1.64% | 75,003 |
| Oct 10, 2025 | 53.83 | 53.93 | 52.30 | 52.32 | 52.32 | -2.81% | 140,527 |
| Oct 9, 2025 | 53.69 | 53.86 | 53.68 | 53.83 | 53.83 | 0.17% | 43,041 |
| Oct 8, 2025 | 53.49 | 53.76 | 53.44 | 53.74 | 53.74 | 0.68% | 30,011 |
| Oct 7, 2025 | 53.75 | 53.75 | 53.24 | 53.38 | 53.38 | -0.42% | 37,266 |
| Oct 6, 2025 | 53.68 | 53.68 | 53.51 | 53.60 | 53.60 | 0.39% | 42,127 |
| Oct 3, 2025 | 53.53 | 53.64 | 53.39 | 53.39 | 53.39 | -0.09% | 35,971 |
| Oct 2, 2025 | 53.44 | 53.49 | 53.32 | 53.44 | 53.44 | 0.24% | 38,494 |
| Oct 1, 2025 | 52.90 | 53.35 | 52.85 | 53.31 | 53.31 | 0.55% | 48,138 |
| Sep 30, 2025 | 52.82 | 53.02 | 52.65 | 53.02 | 53.02 | 0.32% | 15,206 |
| Sep 29, 2025 | 53.04 | 53.04 | 52.70 | 52.85 | 52.85 | -0.06% | 37,448 |
| Sep 26, 2025 | 52.67 | 52.90 | 52.63 | 52.88 | 52.76 | 0.55% | 34,004 |
| Sep 25, 2025 | 52.46 | 52.63 | 52.25 | 52.59 | 52.47 | -0.21% | 79,289 |
| Sep 24, 2025 | 52.94 | 52.94 | 52.60 | 52.70 | 52.58 | 0.09% | 63,003 |
| Sep 23, 2025 | 52.92 | 52.94 | 52.55 | 52.65 | 52.53 | -0.43% | 65,107 |
| Sep 22, 2025 | 52.46 | 52.92 | 52.46 | 52.88 | 52.76 | 0.69% | 48,911 |
| Sep 19, 2025 | 52.33 | 52.54 | 52.20 | 52.52 | 52.40 | 0.44% | 43,097 |
| Sep 18, 2025 | 52.10 | 52.46 | 52.10 | 52.29 | 52.17 | 0.74% | 66,975 |
| Sep 17, 2025 | 51.98 | 52.00 | 51.64 | 51.91 | 51.79 | 0.05% | 80,865 |
| Sep 16, 2025 | 51.98 | 51.98 | 51.83 | 51.88 | 51.76 | -0.29% | 56,563 |
| Sep 15, 2025 | 52.14 | 52.29 | 51.96 | 52.03 | 51.91 | -0.04% | 86,955 |
| Sep 12, 2025 | 52.07 | 52.14 | 52.02 | 52.05 | 51.93 | 0.06% | 72,172 |
| Sep 11, 2025 | 51.84 | 52.09 | 51.84 | 52.02 | 51.90 | 0.60% | 28,347 |
| Sep 10, 2025 | 51.87 | 51.87 | 51.59 | 51.71 | 51.59 | 0.35% | 46,039 |
| Sep 9, 2025 | 51.25 | 51.56 | 51.18 | 51.53 | 51.41 | 0.68% | 33,257 |
| Sep 8, 2025 | 51.22 | 51.30 | 51.02 | 51.18 | 51.06 | - | 35,467 |
| Sep 5, 2025 | 51.48 | 51.48 | 50.88 | 51.18 | 51.06 | -0.14% | 51,710 |
| Sep 4, 2025 | 50.73 | 51.25 | 50.73 | 51.25 | 51.13 | 1.10% | 46,274 |
| Sep 3, 2025 | 50.72 | 50.75 | 50.46 | 50.69 | 50.57 | 0.52% | 65,735 |
| Sep 2, 2025 | 50.26 | 50.43 | 49.99 | 50.43 | 50.32 | -0.19% | 24,138 |
| Aug 29, 2025 | 51.04 | 51.04 | 50.48 | 50.53 | 50.41 | -0.91% | 52,696 |
| Aug 28, 2025 | 50.88 | 51.02 | 50.80 | 50.99 | 50.87 | 0.16% | 38,629 |
| Aug 27, 2025 | 50.91 | 51.13 | 50.88 | 50.91 | 50.79 | -0.10% | 29,430 |
| Aug 26, 2025 | 50.91 | 50.96 | 50.70 | 50.96 | 50.84 | 0.24% | 39,115 |
| Aug 25, 2025 | 50.83 | 50.95 | 50.76 | 50.84 | 50.72 | -0.10% | 26,966 |
| Aug 22, 2025 | 50.62 | 51.05 | 50.62 | 50.89 | 50.77 | 0.89% | 47,374 |
| Aug 21, 2025 | 50.46 | 50.58 | 50.32 | 50.44 | 50.33 | -0.14% | 24,894 |
| Aug 20, 2025 | 50.54 | 50.66 | 50.03 | 50.51 | 50.40 | -0.20% | 63,101 |
| Aug 19, 2025 | 50.81 | 50.89 | 50.52 | 50.61 | 50.50 | -0.22% | 19,150 |
| Aug 18, 2025 | 50.67 | 50.77 | 50.65 | 50.72 | 50.60 | -0.06% | 29,024 |
| Aug 15, 2025 | 50.99 | 50.99 | 50.69 | 50.75 | 50.63 | -0.24% | 34,915 |
| Aug 14, 2025 | 50.78 | 50.91 | 50.67 | 50.87 | 50.75 | 0.36% | 33,821 |
| Aug 13, 2025 | 50.60 | 50.82 | 50.54 | 50.69 | 50.57 | 0.24% | 30,095 |
| Aug 12, 2025 | 50.22 | 50.59 | 50.19 | 50.57 | 50.46 | 1.02% | 35,564 |
| Aug 11, 2025 | 50.13 | 50.30 | 50.00 | 50.06 | 49.95 | -0.08% | 34,250 |
| Aug 8, 2025 | 49.93 | 50.11 | 49.83 | 50.10 | 49.99 | 0.89% | 38,583 |
| Aug 7, 2025 | 49.99 | 50.02 | 49.48 | 49.66 | 49.55 | -0.10% | 34,713 |
| Aug 6, 2025 | 49.35 | 49.78 | 49.35 | 49.71 | 49.60 | 0.51% | 27,455 |
| Aug 5, 2025 | 49.87 | 49.87 | 49.43 | 49.46 | 49.35 | 0.88% | 52,773 |
| Aug 1, 2025 | 49.32 | 49.32 | 48.78 | 49.03 | 48.92 | -2.14% | 93,010 |
| Jul 31, 2025 | 50.42 | 50.74 | 50.00 | 50.10 | 49.99 | -0.16% | 38,763 |
| Jul 30, 2025 | 50.00 | 50.29 | 49.92 | 50.18 | 50.07 | 0.36% | 37,677 |
| Jul 29, 2025 | 50.18 | 50.24 | 49.92 | 50.00 | 49.89 | 0.04% | 26,919 |
| Jul 28, 2025 | 50.04 | 50.04 | 49.87 | 49.98 | 49.87 | 0.25% | 48,597 |
| Jul 25, 2025 | 49.50 | 49.93 | 49.50 | 49.86 | 49.74 | 0.80% | 23,843 |
| Jul 24, 2025 | 49.38 | 49.55 | 49.29 | 49.46 | 49.35 | 0.51% | 25,509 |
| Jul 23, 2025 | 48.90 | 49.21 | 48.90 | 49.21 | 49.10 | 0.63% | 23,421 |
| Jul 22, 2025 | 49.19 | 49.19 | 48.77 | 48.90 | 48.79 | -0.57% | 35,626 |
| Jul 21, 2025 | 49.31 | 49.43 | 49.18 | 49.18 | 49.07 | -0.10% | 53,792 |
| Jul 18, 2025 | 49.35 | 49.36 | 49.14 | 49.23 | 49.12 | -0.14% | 36,520 |
| Jul 17, 2025 | 48.95 | 49.36 | 48.95 | 49.30 | 49.19 | 1.02% | 35,632 |
| Jul 16, 2025 | 48.82 | 48.95 | 48.36 | 48.80 | 48.69 | 0.02% | 61,354 |