Skip to main content

Tdb Split Corp Class A Shares (TSX: XTD )

1.800 -0.020 (-1.10%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.100 5.100 4.980 4.980 2,130 -0.03(-0.60%)
Aug 28, 2015 5.040 5.040 5.010 5.010 1,000 -0.13(-2.53%)
Aug 27, 2015 4.820 5.150 4.820 5.140 8,580 +0.32(+6.64%)
Aug 26, 2015 4.940 4.940 4.300 4.820 13,560 -0.03(-0.62%)
Aug 25, 2015 4.410 5.020 4.400 4.850 11,087 +0.54(+12.53%)
Aug 24, 2015 3.610 4.470 2.960 4.310 35,504 -0.51(-10.58%)
Aug 21, 2015 5.020 5.020 4.710 4.820 19,073 -0.19(-3.79%)
Aug 20, 2015 5.060 5.110 5.000 5.010 7,590 -0.07(-1.38%)
Aug 19, 2015 5.100 5.100 5.000 5.080 6,350 -0.03(-0.59%)
Aug 18, 2015 5.100 5.110 5.100 5.110 1,100 +0.05(+0.99%)
Aug 17, 2015 5.030 5.060 5.030 5.060 640 -0.04(-0.78%)
Aug 14, 2015 5.100 5.100 5.100 5.100 900 +0.00(+0.00%)
Aug 13, 2015 5.100 5.100 5.100 5.100 100 +0.07(+1.39%)
Aug 12, 2015 5.090 5.090 4.970 5.030 2,800 -0.07(-1.37%)
Aug 11, 2015 5.060 5.100 5.000 5.100 5,200 +0.05(+0.99%)
Aug 10, 2015 5.100 5.110 5.040 5.050 7,816 -0.05(-0.98%)
Aug 07, 2015 5.110 5.120 5.100 5.100 1,100 -0.05(-0.97%)
Aug 06, 2015 5.220 5.220 5.150 5.150 830 -0.10(-1.90%)
Aug 04, 2015 5.250 5.250 5.250 160 +0.10(+1.94%)
Jul 31, 2015 5.150 5.150 5.150 0 -0.05(-0.96%)
Jul 30, 2015 5.200 5.200 5.200 5.200 2,000 +0.01(+0.19%)
Jul 29, 2015 5.190 5.190 5.190 5.190 700 +0.04(+0.78%)
Jul 28, 2015 5.150 5.150 5.140 5.150 2,101 +0.00(+0.00%)
Jul 27, 2015 5.150 5.160 5.150 5.150 6,485 +0.05(+0.98%)
Jul 24, 2015 5.090 5.100 5.030 5.100 4,260 -0.05(-0.97%)
Jul 23, 2015 5.110 5.150 5.110 5.150 11,000 +0.04(+0.78%)
Jul 22, 2015 5.160 5.160 5.100 5.110 7,770 +0.00(+0.00%)
Jul 21, 2015 5.220 5.220 5.110 5.110 12,240 -0.08(-1.54%)
Jul 20, 2015 5.150 5.220 5.150 5.190 10,065 +0.04(+0.78%)
Jul 17, 2015 5.140 5.150 5.140 5.150 2,200 +0.00(+0.00%)
Jul 16, 2015 5.150 5.170 5.150 5.150 3,650 +0.13(+2.59%)
Jul 15, 2015 5.030 5.030 5.020 5.020 1,400 +0.00(+0.00%)
Jul 14, 2015 5.070 5.070 5.020 5.020 3,600 -0.17(-3.28%)
Jul 13, 2015 5.180 5.190 5.150 5.190 12,816 +0.04(+0.78%)
Jul 10, 2015 5.080 5.150 5.030 5.150 21,562 +0.18(+3.62%)
Jul 09, 2015 5.080 5.080 4.950 4.970 5,700 -0.11(-2.17%)
Jul 08, 2015 5.140 5.140 5.050 5.080 5,300 +0.12(+2.42%)
Jul 07, 2015 5.010 5.010 4.900 4.960 18,164 -0.10(-1.98%)
Jul 06, 2015 5.060 5.060 5.060 5.060 900 +0.05(+1.00%)
Jul 02, 2015 5.010 5.010 5.010 0 -0.04(-0.79%)
Jun 30, 2015 5.050 5.050 5.050 0 +0.02(+0.40%)
Jun 29, 2015 5.100 5.100 5.030 5.030 13,960 -0.09(-1.76%)
Jun 26, 2015 5.120 5.120 5.110 5.120 2,620 +0.00(+0.00%)
Jun 25, 2015 5.130 5.130 5.120 5.120 3,600 +0.01(+0.20%)
Jun 23, 2015 5.110 5.110 5.110 0 -0.04(-0.78%)
Jun 22, 2015 5.160 5.160 5.150 5.150 300 +0.11(+2.18%)
Jun 19, 2015 5.130 5.130 5.040 5.040 3,900 +0.00(+0.00%)
Jun 18, 2015 5.050 5.050 5.040 5.040 3,658 +0.00(+0.00%)
Jun 17, 2015 5.050 5.060 5.040 5.040 9,700 +0.02(+0.40%)
Jun 16, 2015 5.040 5.040 5.020 5.020 3,600 -0.09(-1.76%)
Jun 15, 2015 5.080 5.160 5.080 5.110 700 +0.10(+2.00%)
Jun 12, 2015 5.090 5.090 5.000 5.010 7,700 -0.01(-0.20%)
Jun 11, 2015 5.030 5.080 5.010 5.020 7,010 +0.01(+0.20%)
Jun 10, 2015 5.100 5.110 5.010 5.010 4,306 -0.03(-0.60%)
Jun 09, 2015 5.040 5.080 5.030 5.040 3,300 +0.04(+0.80%)
Jun 08, 2015 5.050 5.060 5.000 5.000 7,975 -0.09(-1.77%)
Jun 05, 2015 5.100 5.100 5.090 5.090 400 -0.01(-0.20%)
Jun 04, 2015 5.110 5.130 5.100 5.100 7,100 -0.10(-1.92%)
Jun 03, 2015 5.200 5.200 5.120 5.200 4,055 +0.01(+0.19%)
Jun 02, 2015 5.110 5.200 5.100 5.190 900 +0.09(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.