TD Canadian Equity Index ETF (TSX:TTP)
Canada
· Delayed Price · Currency is CAD 35.97
-0.19 (-0.53%)
At close: Dec 5, 2025
TSX:TTP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.16 | 36.23 | 35.93 | 35.97 | 35.97 | -0.53% | 187,876 |
| Dec 4, 2025 | 35.81 | 36.21 | 35.81 | 36.16 | 36.16 | 1.03% | 39,240 |
| Dec 3, 2025 | 35.77 | 35.86 | 35.69 | 35.79 | 35.79 | 0.39% | 37,120 |
| Dec 2, 2025 | 35.87 | 35.87 | 35.50 | 35.65 | 35.65 | -0.22% | 49,050 |
| Dec 1, 2025 | 35.91 | 35.95 | 35.73 | 35.73 | 35.73 | -0.86% | 36,368 |
| Nov 28, 2025 | 35.90 | 36.07 | 35.82 | 36.04 | 36.04 | 0.59% | 75,350 |
| Nov 27, 2025 | 35.77 | 35.87 | 35.77 | 35.83 | 35.83 | 0.17% | 30,582 |
| Nov 26, 2025 | 35.57 | 35.82 | 35.57 | 35.77 | 35.77 | 0.87% | 67,409 |
| Nov 25, 2025 | 35.10 | 35.46 | 35.06 | 35.46 | 35.46 | 1.11% | 45,469 |
| Nov 24, 2025 | 34.71 | 35.10 | 34.63 | 35.07 | 35.07 | 1.42% | 58,080 |
| Nov 21, 2025 | 34.32 | 34.68 | 34.22 | 34.58 | 34.58 | 0.82% | 58,356 |
| Nov 20, 2025 | 35.00 | 35.12 | 34.29 | 34.30 | 34.30 | -1.15% | 36,889 |
| Nov 19, 2025 | 34.58 | 34.75 | 34.49 | 34.70 | 34.70 | 0.67% | 27,636 |
| Nov 18, 2025 | 34.31 | 34.57 | 34.23 | 34.47 | 34.47 | -0.06% | 193,761 |
| Nov 17, 2025 | 34.61 | 34.81 | 34.35 | 34.49 | 34.49 | -0.83% | 66,283 |
| Nov 14, 2025 | 34.25 | 34.82 | 34.20 | 34.78 | 34.78 | 0.29% | 75,326 |
| Nov 13, 2025 | 35.27 | 35.29 | 34.57 | 34.68 | 34.68 | -1.98% | 95,941 |
| Nov 12, 2025 | 34.92 | 35.38 | 34.92 | 35.38 | 35.38 | 1.51% | 52,331 |
| Nov 11, 2025 | 34.77 | 34.88 | 34.68 | 34.86 | 34.86 | 0.30% | 59,641 |
| Nov 10, 2025 | 34.72 | 34.79 | 34.61 | 34.75 | 34.75 | 1.31% | 375,354 |
| Nov 7, 2025 | 34.05 | 34.30 | 33.84 | 34.30 | 34.30 | 0.18% | 78,020 |
| Nov 6, 2025 | 34.50 | 34.51 | 34.18 | 34.24 | 34.24 | -0.75% | 16,611 |
| Nov 5, 2025 | 34.26 | 34.59 | 34.26 | 34.50 | 34.50 | 1.14% | 57,460 |
| Nov 4, 2025 | 34.30 | 34.43 | 34.11 | 34.11 | 34.11 | -1.67% | 46,211 |
| Nov 3, 2025 | 34.74 | 34.74 | 34.44 | 34.69 | 34.69 | 0.03% | 48,886 |
| Oct 31, 2025 | 34.74 | 34.74 | 34.53 | 34.68 | 34.68 | 0.35% | 157,369 |
| Oct 30, 2025 | 34.49 | 34.72 | 34.49 | 34.56 | 34.56 | 0.12% | 57,551 |
| Oct 29, 2025 | 34.93 | 34.93 | 34.45 | 34.52 | 34.52 | -0.95% | 113,631 |
| Oct 28, 2025 | 34.75 | 34.92 | 34.73 | 34.85 | 34.85 | 0.49% | 75,341 |
| Oct 27, 2025 | 34.81 | 34.81 | 34.48 | 34.68 | 34.68 | -0.17% | 79,229 |
| Oct 24, 2025 | 34.63 | 34.82 | 34.63 | 34.74 | 34.74 | 0.52% | 56,596 |
| Oct 23, 2025 | 34.50 | 34.66 | 34.50 | 34.56 | 34.56 | 0.73% | 97,434 |
| Oct 22, 2025 | 34.09 | 34.38 | 34.09 | 34.31 | 34.31 | 0.26% | 198,143 |
| Oct 21, 2025 | 34.57 | 34.57 | 34.17 | 34.22 | 34.22 | -1.72% | 85,541 |
| Oct 20, 2025 | 34.73 | 34.86 | 34.73 | 34.82 | 34.82 | 1.02% | 79,434 |
| Oct 17, 2025 | 34.65 | 34.72 | 34.37 | 34.47 | 34.47 | -1.20% | 54,876 |
| Oct 16, 2025 | 35.21 | 35.25 | 34.79 | 34.89 | 34.89 | -0.54% | 77,900 |
| Oct 15, 2025 | 34.98 | 35.28 | 34.91 | 35.08 | 35.08 | 0.89% | 37,366 |
| Oct 14, 2025 | 34.38 | 34.91 | 34.38 | 34.77 | 34.77 | 1.73% | 65,542 |
| Oct 10, 2025 | 34.73 | 34.76 | 34.18 | 34.18 | 34.18 | -1.38% | 94,212 |
| Oct 9, 2025 | 35.03 | 35.03 | 34.55 | 34.66 | 34.66 | -0.80% | 70,858 |
| Oct 8, 2025 | 34.98 | 34.98 | 34.78 | 34.94 | 34.94 | 0.52% | 42,183 |
| Oct 7, 2025 | 35.00 | 35.04 | 34.70 | 34.76 | 34.76 | -0.57% | 65,900 |
| Oct 6, 2025 | 35.13 | 35.18 | 34.89 | 34.96 | 34.96 | 0.20% | 71,164 |
| Oct 3, 2025 | 34.53 | 34.90 | 34.53 | 34.89 | 34.89 | 1.04% | 33,908 |
| Oct 2, 2025 | 34.58 | 34.60 | 34.26 | 34.53 | 34.53 | 0.15% | 51,162 |
| Oct 1, 2025 | 34.33 | 34.55 | 34.33 | 34.48 | 34.48 | 0.29% | 38,089 |
| Sep 30, 2025 | 34.25 | 34.38 | 34.16 | 34.38 | 34.38 | 0.20% | 35,690 |
| Sep 29, 2025 | 34.25 | 34.32 | 34.22 | 34.31 | 34.31 | 0.20% | 55,693 |
| Sep 26, 2025 | 34.27 | 34.35 | 34.21 | 34.24 | 34.05 | 0.09% | 58,170 |
| Sep 25, 2025 | 34.08 | 34.25 | 34.07 | 34.21 | 34.02 | -0.09% | 34,030 |
| Sep 24, 2025 | 34.41 | 34.50 | 34.24 | 34.24 | 34.05 | -0.15% | 40,357 |
| Sep 23, 2025 | 34.55 | 34.59 | 34.29 | 34.29 | 34.09 | -0.49% | 40,246 |
| Sep 22, 2025 | 34.26 | 34.49 | 34.23 | 34.46 | 34.26 | 0.67% | 43,752 |
| Sep 19, 2025 | 35.00 | 35.00 | 34.00 | 34.23 | 34.04 | 1.06% | 84,183 |
| Sep 18, 2025 | 33.75 | 33.92 | 33.73 | 33.87 | 33.68 | 0.47% | 31,266 |
| Sep 17, 2025 | 33.67 | 33.84 | 33.58 | 33.71 | 33.52 | - | 278,447 |
| Sep 16, 2025 | 33.86 | 33.86 | 33.65 | 33.71 | 33.52 | -0.35% | 26,982 |
| Sep 15, 2025 | 33.74 | 33.83 | 33.65 | 33.83 | 33.64 | 0.48% | 34,581 |
| Sep 12, 2025 | 33.81 | 33.81 | 33.63 | 33.67 | 33.48 | -0.36% | 54,443 |
| Sep 11, 2025 | 33.58 | 33.80 | 33.58 | 33.79 | 33.60 | 0.78% | 47,778 |
| Sep 10, 2025 | 33.50 | 33.54 | 33.47 | 33.53 | 33.34 | 0.45% | 47,449 |
| Sep 9, 2025 | 33.39 | 33.44 | 33.36 | 33.38 | 33.19 | 0.15% | 41,745 |
| Sep 8, 2025 | 33.51 | 33.51 | 33.20 | 33.33 | 33.14 | -0.09% | 111,960 |
| Sep 5, 2025 | 33.35 | 33.41 | 33.17 | 33.36 | 33.17 | 0.48% | 54,285 |
| Sep 4, 2025 | 33.06 | 33.21 | 33.03 | 33.20 | 33.01 | 0.55% | 21,623 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.91 | 33.02 | 32.83 | 0.49% | 51,860 |
| Sep 2, 2025 | 32.75 | 32.86 | 32.64 | 32.86 | 32.67 | 0.18% | 33,425 |
| Aug 29, 2025 | 32.55 | 32.84 | 32.55 | 32.80 | 32.61 | 0.52% | 53,110 |
| Aug 28, 2025 | 32.78 | 32.78 | 32.54 | 32.63 | 32.44 | -0.03% | 29,727 |
| Aug 27, 2025 | 32.55 | 32.66 | 32.55 | 32.64 | 32.45 | 0.37% | 25,503 |
| Aug 26, 2025 | 32.36 | 32.52 | 32.36 | 32.52 | 32.33 | 0.59% | 37,609 |
| Aug 25, 2025 | 32.48 | 32.48 | 32.30 | 32.33 | 32.15 | -0.58% | 22,961 |
| Aug 22, 2025 | 32.28 | 32.57 | 32.28 | 32.52 | 32.33 | 1.03% | 86,223 |
| Aug 21, 2025 | 32.01 | 32.20 | 31.98 | 32.19 | 32.01 | 0.63% | 130,284 |
| Aug 20, 2025 | 31.97 | 32.03 | 31.90 | 31.99 | 31.81 | 0.22% | 22,879 |
| Aug 19, 2025 | 32.00 | 32.11 | 31.92 | 31.92 | 31.74 | -0.31% | 23,541 |
| Aug 18, 2025 | 32.00 | 32.02 | 31.94 | 32.02 | 31.84 | 0.06% | 38,665 |
| Aug 15, 2025 | 32.06 | 32.06 | 31.94 | 32.00 | 31.82 | - | 53,443 |
| Aug 14, 2025 | 32.04 | 32.04 | 31.92 | 32.00 | 31.82 | -0.30% | 32,102 |
| Aug 13, 2025 | 32.13 | 32.18 | 32.03 | 32.10 | 31.91 | 0.27% | 51,091 |
| Aug 12, 2025 | 31.95 | 32.04 | 31.92 | 32.01 | 31.83 | 0.53% | 53,743 |
| Aug 11, 2025 | 31.75 | 31.92 | 31.73 | 31.84 | 31.66 | 0.05% | 47,886 |
| Aug 8, 2025 | 31.93 | 31.95 | 31.80 | 31.83 | 31.64 | 0.02% | 35,900 |
| Aug 7, 2025 | 32.07 | 32.19 | 31.72 | 31.82 | 31.64 | -0.53% | 65,038 |
| Aug 6, 2025 | 31.86 | 32.02 | 31.86 | 31.99 | 31.81 | 1.20% | 29,469 |
| Aug 5, 2025 | 31.42 | 31.61 | 31.42 | 31.61 | 31.43 | 1.97% | 37,695 |
| Aug 1, 2025 | 31.06 | 31.06 | 30.83 | 31.00 | 30.82 | -0.82% | 35,119 |
| Jul 31, 2025 | 31.32 | 31.49 | 31.19 | 31.26 | 31.08 | -0.38% | 52,782 |
| Jul 30, 2025 | 31.56 | 31.60 | 31.29 | 31.38 | 31.20 | -0.55% | 38,565 |
| Jul 29, 2025 | 31.47 | 31.56 | 31.46 | 31.55 | 31.37 | 0.48% | 33,495 |
| Jul 28, 2025 | 31.52 | 31.52 | 31.36 | 31.40 | 31.22 | -0.33% | 56,360 |
| Jul 25, 2025 | 31.40 | 31.53 | 31.38 | 31.51 | 31.33 | 0.40% | 24,890 |
| Jul 24, 2025 | 31.37 | 31.46 | 31.37 | 31.38 | 31.20 | -0.13% | 37,433 |
| Jul 23, 2025 | 31.39 | 31.45 | 31.38 | 31.42 | 31.24 | 0.24% | 35,797 |
| Jul 22, 2025 | 31.24 | 31.39 | 31.24 | 31.35 | 31.17 | 0.19% | 22,877 |
| Jul 21, 2025 | 31.39 | 31.43 | 31.28 | 31.29 | 31.11 | - | 36,381 |
| Jul 18, 2025 | 31.42 | 31.42 | 31.25 | 31.29 | 31.11 | -0.27% | 28,550 |
| Jul 17, 2025 | 31.12 | 31.40 | 31.12 | 31.37 | 31.19 | 0.87% | 34,920 |
| Jul 16, 2025 | 31.00 | 31.11 | 30.86 | 31.10 | 30.92 | 0.39% | 54,348 |