Canada markets closed

TDb Split Corp. (XTD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6100-0.0100 (-0.38%)
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.62002.63002.61002.61002.61001,904
Apr 18, 20242.61002.62002.61002.62002.62003,500
Apr 17, 20242.74002.74002.60002.60002.60006,300
Apr 16, 20242.76002.76002.63002.63002.6300800
Apr 15, 20242.76002.76002.76002.76002.76001,000
Apr 12, 20242.67002.67002.60002.66002.66003,700
Apr 11, 20242.58002.60002.58002.60002.60005,900
Apr 10, 20242.64002.64002.58002.58002.58008,400
Apr 09, 20242.66002.70002.63002.65002.65006,300
Apr 08, 20242.73002.73002.61002.61002.61002,000
Apr 05, 20242.67002.75002.59002.75002.750014,200
Apr 04, 20242.74002.80002.68002.68002.680018,500
Apr 03, 20242.69002.73002.68002.72002.72007,000
Apr 02, 20242.69002.78002.68002.78002.78006,100
Apr 01, 20242.83002.83002.70002.74002.740011,700
Mar 28, 20242.80002.84002.74002.82002.820011,500
Mar 27, 20242.83002.85002.77002.85002.850012,800
Mar 26, 20242.75002.80002.75002.80002.80008,100
Mar 25, 20242.75002.85002.75002.75002.75007,800
Mar 22, 20242.73002.73002.73002.73002.73002,900
Mar 21, 20242.68002.79002.68002.76002.760010,500
Mar 20, 20242.59002.67002.59002.67002.67009,500
Mar 19, 20242.54002.64002.53002.64002.64003,700
Mar 18, 20242.60002.61002.53002.53002.53001,800
Mar 15, 20242.67002.68002.64002.64002.64002,700
Mar 14, 20242.54002.60002.53002.55002.55003,700
Mar 13, 20242.57002.61002.53002.57002.57007,200
Mar 12, 20242.59002.73002.59002.59002.59001,200
Mar 11, 20242.64002.65002.60002.61002.61008,900
Mar 08, 20242.70002.70002.67002.67002.67001,000
Mar 07, 20242.60002.65002.60002.63002.63006,100
Mar 06, 20242.56002.61002.56002.59002.59005,700
Mar 05, 20242.57002.57002.56002.57002.57002,200
Mar 04, 20242.64002.64002.52002.58002.580014,600
Mar 01, 20242.64002.64002.63002.63002.6300800
Feb 29, 20242.69002.74002.63002.63002.630022,600
Feb 28, 20242.65002.68002.62002.65002.65003,400
Feb 27, 20242.73002.73002.70002.70002.70009,300
Feb 26, 20242.69002.69002.65002.65002.65008,500
Feb 23, 20242.69002.72002.65002.71002.710023,900
Feb 22, 20242.66002.71002.65002.71002.71008,700
Feb 21, 20242.72002.74002.68002.69002.69002,800
Feb 20, 20242.72002.73002.64002.65002.65007,500
Feb 16, 20242.71002.73002.70002.72002.72003,500
Feb 15, 20242.65002.74002.65002.74002.74007,600
Feb 14, 20242.69002.69002.57002.60002.60002,200
Feb 13, 20242.63002.63002.58002.58002.580019,600
Feb 12, 20242.70002.73002.66002.68002.680011,000
Feb 09, 20242.66002.70002.66002.67002.67006,000
Feb 08, 20242.70002.70002.65002.70002.700022,100
Feb 07, 20242.77002.77002.70002.75002.7500300
Feb 06, 20242.81002.81002.77002.79002.79002,200
Feb 05, 20242.82002.82002.73002.75002.75003,500
Feb 02, 20242.69002.82002.69002.82002.82006,100
Feb 01, 20242.80002.81002.69002.69002.690020,500
Jan 31, 20242.80002.80002.80002.80002.8000300
Jan 30, 20242.90002.90002.75002.87002.87009,400
Jan 29, 20242.90002.90002.90002.90002.9000200
Jan 26, 20242.90002.95002.89002.94002.94008,700
Jan 25, 20243.00003.00002.89002.92002.920010,100
Jan 24, 20243.01003.01002.95002.98002.980019,400
Jan 23, 20243.05003.05003.02003.04003.04004,100
Jan 22, 20243.03003.03003.03003.03003.0300700
Jan 19, 20243.01003.07002.99003.05003.050022,500
Jan 18, 20243.01003.03002.99002.99002.990011,500
Jan 17, 20243.05003.10003.01003.02003.02002,600
Jan 16, 20243.03003.14003.03003.11003.11009,800
Jan 15, 20243.06003.14003.06003.11003.110015,100
Jan 12, 20243.10003.11003.10003.10003.10008,900
Jan 11, 20243.07003.12003.01003.12003.120046,900
Jan 10, 20243.10003.15003.10003.10003.10002,400
Jan 09, 20243.06003.11003.00003.10003.100023,500
Jan 08, 20243.05003.14003.02003.10003.100023,400
Jan 05, 20243.03003.08002.99003.05003.05005,200
Jan 04, 20243.06003.06003.02003.06003.060014,600
Jan 03, 20243.03003.06003.03003.05003.050010,300
Jan 02, 20243.07003.11003.04003.04003.04005,800
Dec 29, 20233.07003.07003.05003.05003.05005,800
Dec 28, 20233.00003.05002.99003.01003.01006,700
Dec 27, 20232.99003.05002.88003.02003.020035,200
Dec 22, 20232.98003.10002.95002.95002.950017,600
Dec 21, 20232.98003.08002.92002.99002.990033,100
Dec 20, 20233.20003.20002.98002.98002.980019,000
Dec 19, 20233.04003.20002.95003.20003.200020,400
Dec 18, 20233.02003.10003.02003.10003.10003,400
Dec 15, 20233.27003.27003.10003.13003.13005,500
Dec 14, 20233.11003.30003.11003.15003.150040,300
Dec 13, 20232.80003.06002.80002.99002.990019,600
Dec 12, 20232.88002.90002.84002.88002.880019,300
Dec 11, 20232.92002.98002.90002.90002.90007,800
Dec 08, 20232.90002.98002.90002.98002.98008,600
Dec 07, 20232.89002.92002.88002.88002.88008,600
Dec 06, 20232.88002.94002.88002.92002.92003,300
Dec 05, 20232.76002.90002.76002.88002.880016,500
Dec 04, 20232.87002.93002.75002.75002.750028,400
Dec 01, 20232.98003.07002.91003.05003.05006,100
Nov 30, 20232.95003.05002.95003.05003.05009,700
Nov 29, 20232.93003.07002.93003.00003.00008,600
Nov 28, 20233.20003.20002.90002.90002.90006,800
Nov 27, 20233.23003.24003.21003.21003.21003,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...