The Toronto-Dominion Bank (TD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 08, 2021 | 95.15 | 95.66 | 94.83 | 95.45 | 95.45 | 3,650,000 |
| Dec. 07, 2021 | 94.75 | 95.39 | 94.74 | 94.90 | 94.90 | 3,691,300 |
| Dec. 06, 2021 | 96.00 | 96.26 | 94.39 | 94.45 | 94.45 | 3,536,400 |
| Dec. 03, 2021 | 96.18 | 96.29 | 95.25 | 95.59 | 95.59 | 4,197,900 |
| Dec. 02, 2021 | 93.84 | 96.75 | 93.37 | 96.50 | 96.50 | 6,046,700 |
| Dec. 01, 2021 | 92.20 | 93.84 | 91.95 | 91.98 | 91.98 | 4,237,700 |
| Nov. 30, 2021 | 93.10 | 93.20 | 90.15 | 90.15 | 90.15 | 10,322,300 |
| Nov. 29, 2021 | 95.00 | 95.41 | 93.40 | 93.59 | 93.59 | 4,224,800 |
| Nov. 26, 2021 | 94.10 | 94.74 | 93.71 | 94.57 | 94.57 | 4,749,000 |
| Nov. 25, 2021 | 96.00 | 96.39 | 95.79 | 96.11 | 96.11 | 1,470,300 |
| Nov. 24, 2021 | 95.01 | 95.92 | 94.93 | 95.77 | 95.77 | 3,891,800 |
| Nov. 23, 2021 | 93.75 | 96.00 | 93.62 | 95.22 | 95.22 | 5,768,700 |
| Nov. 22, 2021 | 93.25 | 93.73 | 92.94 | 92.96 | 92.96 | 4,392,000 |
| Nov. 19, 2021 | 91.82 | 92.12 | 91.23 | 91.83 | 91.83 | 3,381,900 |
| Nov. 18, 2021 | 92.58 | 92.71 | 92.20 | 92.27 | 92.27 | 1,915,900 |
| Nov. 17, 2021 | 93.30 | 93.41 | 92.16 | 92.56 | 92.56 | 2,707,700 |
| Nov. 16, 2021 | 93.54 | 93.88 | 93.18 | 93.23 | 93.23 | 2,091,100 |
| Nov. 15, 2021 | 93.39 | 93.95 | 93.06 | 93.31 | 93.31 | 3,734,900 |
| Nov. 12, 2021 | 93.01 | 93.45 | 92.58 | 93.39 | 93.39 | 6,067,700 |
| Nov. 11, 2021 | 92.50 | 93.14 | 92.44 | 92.80 | 92.80 | 3,722,600 |
| Nov. 10, 2021 | 91.47 | 92.43 | 91.40 | 92.22 | 92.22 | 2,631,200 |
| Nov. 09, 2021 | 91.50 | 91.72 | 91.06 | 91.65 | 91.65 | 1,788,000 |
| Nov. 08, 2021 | 91.74 | 92.19 | 91.34 | 91.77 | 91.77 | 4,847,300 |
| Nov. 05, 2021 | 91.57 | 92.18 | 91.33 | 91.45 | 91.45 | 5,105,500 |
| Nov. 04, 2021 | 91.37 | 91.37 | 90.77 | 91.28 | 91.28 | 3,236,300 |
| Nov. 03, 2021 | 90.36 | 91.31 | 90.36 | 91.12 | 91.12 | 2,713,200 |
| Nov. 02, 2021 | 90.50 | 90.96 | 90.03 | 90.36 | 90.36 | 2,141,200 |
| Nov. 01, 2021 | 90.35 | 90.58 | 89.87 | 90.42 | 90.42 | 3,826,800 |
| Oct. 29, 2021 | 90.00 | 90.08 | 88.97 | 89.84 | 89.84 | 8,402,700 |
| Oct. 28, 2021 | 90.03 | 90.48 | 89.68 | 89.74 | 89.74 | 2,574,900 |
| Oct. 27, 2021 | 90.26 | 90.35 | 89.76 | 89.77 | 89.77 | 3,879,200 |
| Oct. 26, 2021 | 89.75 | 90.70 | 89.59 | 90.30 | 90.30 | 2,341,600 |
| Oct. 25, 2021 | 89.28 | 89.70 | 88.83 | 89.54 | 89.54 | 6,563,500 |
| Oct. 22, 2021 | 88.71 | 89.29 | 88.59 | 89.15 | 89.15 | 2,801,500 |
| Oct. 21, 2021 | 89.12 | 89.18 | 88.52 | 88.77 | 88.77 | 4,218,200 |
| Oct. 20, 2021 | 88.69 | 89.11 | 88.51 | 89.11 | 89.11 | 2,277,500 |
| Oct. 19, 2021 | 87.60 | 88.75 | 87.50 | 88.68 | 88.68 | 3,964,700 |
| Oct. 18, 2021 | 87.00 | 87.41 | 86.68 | 87.38 | 87.38 | 2,349,700 |
| Oct. 15, 2021 | 86.08 | 87.08 | 86.00 | 87.01 | 87.01 | 6,622,600 |
| Oct. 14, 2021 | 85.27 | 85.70 | 84.92 | 85.51 | 85.51 | 17,131,000 |
| Oct. 13, 2021 | 85.70 | 85.88 | 84.55 | 85.04 | 85.04 | 15,034,000 |
| Oct. 12, 2021 | 86.06 | 86.28 | 85.60 | 85.69 | 85.69 | 10,534,700 |
| Oct. 08, 2021 | 85.40 | 86.38 | 85.30 | 86.29 | 86.29 | 5,041,900 |
| Oct. 07, 2021 | 85.11 | 85.50 | 84.90 | 85.42 | 85.42 | 7,122,900 |
| Oct. 07, 2021 | 0.79 Dividend | |||||
| Oct. 06, 2021 | 85.38 | 85.57 | 84.70 | 85.50 | 84.71 | 17,499,800 |
| Oct. 05, 2021 | 85.41 | 86.18 | 85.14 | 85.89 | 85.10 | 19,089,600 |
| Oct. 04, 2021 | 85.30 | 85.73 | 84.60 | 85.08 | 84.29 | 16,884,900 |
| Oct. 01, 2021 | 84.32 | 85.69 | 84.05 | 85.37 | 84.58 | 8,444,300 |
| Sep. 30, 2021 | 84.85 | 85.18 | 83.53 | 83.85 | 83.08 | 4,831,700 |
| Sep. 29, 2021 | 85.16 | 85.45 | 84.90 | 84.93 | 84.15 | 7,744,300 |
| Sep. 28, 2021 | 84.74 | 85.21 | 84.29 | 84.96 | 84.17 | 5,116,100 |
| Sep. 27, 2021 | 83.70 | 84.71 | 83.68 | 84.65 | 83.87 | 6,573,600 |
| Sep. 24, 2021 | 83.18 | 83.48 | 83.12 | 83.26 | 82.49 | 2,572,300 |
| Sep. 23, 2021 | 82.53 | 83.28 | 82.40 | 83.19 | 82.42 | 6,499,100 |
| Sep. 22, 2021 | 82.53 | 82.72 | 82.00 | 82.20 | 81.44 | 2,977,900 |
| Sep. 21, 2021 | 82.16 | 82.77 | 82.06 | 82.10 | 81.34 | 3,894,200 |
| Sep. 20, 2021 | 81.51 | 81.92 | 80.68 | 81.86 | 81.10 | 5,084,400 |
| Sep. 17, 2021 | 82.69 | 83.15 | 81.78 | 82.48 | 81.72 | 11,219,900 |
| Sep. 16, 2021 | 82.67 | 83.19 | 82.37 | 82.94 | 82.17 | 2,735,600 |
| Sep. 15, 2021 | 81.88 | 82.60 | 81.38 | 82.50 | 81.74 | 2,603,100 |
| Sep. 14, 2021 | 82.20 | 82.39 | 81.71 | 81.76 | 81.00 | 2,961,700 |
| Sep. 13, 2021 | 82.42 | 82.87 | 81.85 | 82.12 | 81.36 | 6,412,300 |
| Sep. 10, 2021 | 82.79 | 82.88 | 82.10 | 82.20 | 81.44 | 2,521,600 |
| Sep. 09, 2021 | 82.35 | 82.80 | 82.25 | 82.49 | 81.73 | 2,093,800 |
| Sep. 08, 2021 | 83.12 | 83.35 | 82.45 | 82.52 | 81.76 | 2,588,300 |
| Sep. 07, 2021 | 83.00 | 83.60 | 82.75 | 83.03 | 82.26 | 3,212,900 |
| Sep. 03, 2021 | 82.56 | 82.62 | 82.10 | 82.45 | 81.69 | 2,337,600 |
| Sep. 02, 2021 | 82.39 | 82.66 | 81.63 | 82.49 | 81.73 | 2,424,400 |
| Sep. 01, 2021 | 82.00 | 83.22 | 82.00 | 82.13 | 81.37 | 3,140,200 |
| Aug. 31, 2021 | 82.82 | 83.47 | 81.91 | 81.93 | 81.17 | 5,060,300 |
| Aug. 30, 2021 | 83.46 | 83.49 | 82.75 | 82.76 | 82.00 | 2,574,100 |
| Aug. 27, 2021 | 83.75 | 84.09 | 83.03 | 83.30 | 82.53 | 4,765,600 |
| Aug. 26, 2021 | 85.84 | 86.00 | 83.69 | 83.70 | 82.93 | 4,736,900 |
| Aug. 25, 2021 | 85.78 | 86.47 | 85.71 | 85.75 | 84.96 | 6,491,100 |
| Aug. 24, 2021 | 86.20 | 86.38 | 85.75 | 85.77 | 84.98 | 3,191,400 |
| Aug. 23, 2021 | 86.25 | 86.42 | 86.06 | 86.24 | 85.44 | 2,831,600 |
| Aug. 20, 2021 | 85.70 | 86.19 | 85.39 | 86.13 | 85.33 | 1,894,300 |
| Aug. 19, 2021 | 85.20 | 85.82 | 84.83 | 85.57 | 84.78 | 2,439,700 |
| Aug. 18, 2021 | 85.68 | 86.03 | 85.51 | 85.65 | 84.86 | 2,442,600 |
| Aug. 17, 2021 | 86.12 | 86.22 | 85.53 | 85.94 | 85.15 | 4,165,500 |
| Aug. 16, 2021 | 85.87 | 86.30 | 85.40 | 86.27 | 85.47 | 1,854,400 |
| Aug. 13, 2021 | 86.57 | 86.80 | 86.03 | 86.12 | 85.32 | 1,768,700 |
| Aug. 12, 2021 | 86.49 | 86.71 | 85.98 | 86.45 | 85.65 | 2,460,000 |
| Aug. 11, 2021 | 86.00 | 86.60 | 85.82 | 86.52 | 85.72 | 2,323,700 |
| Aug. 10, 2021 | 84.70 | 85.82 | 84.59 | 85.74 | 84.95 | 3,318,700 |
| Aug. 09, 2021 | 84.80 | 84.84 | 84.48 | 84.59 | 83.81 | 1,930,500 |
| Aug. 06, 2021 | 84.12 | 84.81 | 84.12 | 84.78 | 84.00 | 3,420,400 |
| Aug. 05, 2021 | 83.67 | 84.05 | 83.50 | 83.70 | 82.93 | 4,249,800 |
| Aug. 04, 2021 | 83.29 | 84.05 | 83.13 | 83.39 | 82.62 | 2,032,400 |
| Aug. 03, 2021 | 83.50 | 83.90 | 82.89 | 83.62 | 82.85 | 2,738,300 |
| Jul. 30, 2021 | 83.44 | 83.55 | 82.16 | 82.95 | 82.18 | 5,657,300 |
| Jul. 29, 2021 | 83.55 | 84.22 | 83.54 | 83.70 | 82.93 | 2,516,600 |
| Jul. 28, 2021 | 83.20 | 83.45 | 82.59 | 83.25 | 82.48 | 1,607,700 |
| Jul. 27, 2021 | 82.27 | 83.32 | 82.05 | 83.09 | 82.32 | 3,051,800 |
| Jul. 26, 2021 | 82.68 | 83.07 | 82.15 | 82.69 | 81.93 | 4,332,000 |
| Jul. 23, 2021 | 82.89 | 83.29 | 82.59 | 82.68 | 81.92 | 3,503,900 |
| Jul. 22, 2021 | 82.65 | 82.87 | 82.04 | 82.41 | 81.65 | 2,962,500 |
| Jul. 21, 2021 | 82.93 | 83.36 | 82.59 | 82.85 | 82.08 | 2,403,600 |
| Jul. 20, 2021 | 82.08 | 82.77 | 81.34 | 82.34 | 81.58 | 2,732,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
