Skip to main content

Tdb Split Corp Class A Shares (TSX: XTD )

1.820 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.220 6.350 6.220 6.300 8,950 +0.10(+1.61%)
Aug 30, 2017 6.220 6.220 6.200 6.200 1,500 -0.02(-0.32%)
Aug 29, 2017 6.220 6.220 6.220 6.220 2,200 -0.02(-0.32%)
Aug 28, 2017 6.300 6.300 6.220 6.240 2,500 -0.11(-1.73%)
Aug 25, 2017 6.360 6.360 6.240 6.350 9,011 +0.15(+2.42%)
Aug 24, 2017 6.230 6.420 6.200 6.200 5,350 +0.02(+0.32%)
Aug 23, 2017 6.170 6.180 6.070 6.180 4,000 +0.06(+0.98%)
Aug 22, 2017 6.080 6.120 6.080 6.120 5,700 +0.03(+0.49%)
Aug 21, 2017 6.110 6.110 6.090 6.090 1,250 -0.02(-0.33%)
Aug 18, 2017 6.170 6.490 6.110 6.110 8,474 -0.05(-0.81%)
Aug 17, 2017 6.170 6.260 6.160 6.160 7,084 +0.00(+0.00%)
Aug 16, 2017 6.200 6.200 6.160 6.160 2,960 -0.07(-1.12%)
Aug 15, 2017 6.220 6.230 6.180 6.230 1,000 +0.01(+0.16%)
Aug 14, 2017 6.270 6.270 6.110 6.220 7,255 -0.09(-1.43%)
Aug 11, 2017 6.290 6.310 6.000 6.310 12,865 -0.04(-0.63%)
Aug 10, 2017 6.350 6.350 6.290 6.350 2,186 -0.06(-0.94%)
Aug 09, 2017 6.280 6.450 6.280 6.410 2,120 -0.04(-0.62%)
Aug 08, 2017 6.450 6.450 6.450 6.450 9,650 -0.04(-0.62%)
Aug 04, 2017 6.470 6.490 6.470 6.490 500 +0.01(+0.15%)
Aug 03, 2017 6.430 6.520 6.430 6.480 3,400 +0.02(+0.31%)
Aug 02, 2017 6.380 6.460 6.380 6.460 8,710 +0.01(+0.16%)
Aug 01, 2017 6.530 6.550 6.370 6.450 1,360 +0.05(+0.78%)
Jul 31, 2017 6.320 6.540 6.320 6.400 2,700 +0.01(+0.16%)
Jul 28, 2017 6.450 6.450 6.390 6.390 9,820 -0.07(-1.08%)
Jul 27, 2017 6.490 6.490 6.450 6.460 1,100 -0.04(-0.62%)
Jul 26, 2017 6.440 6.540 6.440 6.500 7,400 +0.07(+1.09%)
Jul 25, 2017 6.430 6.430 6.430 6.430 2,423 +0.02(+0.31%)
Jul 24, 2017 6.410 6.440 6.410 6.410 15,015 +0.03(+0.47%)
Jul 21, 2017 6.340 6.430 6.340 6.380 1,390 -0.03(-0.47%)
Jul 20, 2017 6.500 6.600 6.400 6.410 21,972 -0.07(-1.08%)
Jul 19, 2017 6.450 6.500 6.450 6.480 4,760 -0.02(-0.31%)
Jul 18, 2017 6.630 6.630 6.500 6.500 3,388 +0.00(+0.00%)
Jul 17, 2017 6.500 6.600 6.500 6.500 2,848 -0.01(-0.15%)
Jul 14, 2017 6.510 6.510 6.500 6.510 1,400 -0.05(-0.76%)
Jul 13, 2017 6.600 6.600 6.560 6.560 1,400 -0.04(-0.61%)
Jul 12, 2017 6.500 6.610 6.480 6.600 5,156 +0.16(+2.48%)
Jul 11, 2017 6.430 6.500 6.430 6.440 1,700 +0.01(+0.16%)
Jul 10, 2017 6.340 6.660 6.330 6.430 4,454 +0.15(+2.39%)
Jul 07, 2017 6.280 6.280 6.210 6.280 1,103 +0.09(+1.45%)
Jul 06, 2017 6.350 6.410 6.170 6.190 3,400 -0.05(-0.80%)
Jul 05, 2017 6.270 6.350 6.240 6.240 1,505 +0.01(+0.16%)
Jul 04, 2017 6.260 6.430 6.150 6.230 5,750 +0.00(+0.00%)
Jul 03, 2017 6.230 6.230 6.230 6.230 0 +0.00(+0.00%)
Jun 30, 2017 6.270 6.320 6.230 6.230 2,742 +0.01(+0.16%)
Jun 29, 2017 6.210 6.220 6.150 6.220 2,945 +0.01(+0.16%)
Jun 28, 2017 6.220 6.250 6.210 6.210 900 +0.06(+0.98%)
Jun 27, 2017 6.160 6.280 6.150 6.150 4,155 -0.13(-2.07%)
Jun 22, 2017 6.280 6.280 6.280 0 +0.03(+0.48%)
Jun 21, 2017 6.220 6.300 6.220 6.250 1,100 +0.04(+0.64%)
Jun 20, 2017 6.200 6.210 6.130 6.210 14,800 -0.04(-0.64%)
Jun 19, 2017 6.220 6.350 6.200 6.250 3,400 +0.10(+1.63%)
Jun 16, 2017 6.210 6.210 6.150 6.150 1,080 -0.08(-1.28%)
Jun 15, 2017 6.220 6.230 6.220 6.230 500 +0.08(+1.30%)
Jun 13, 2017 6.150 6.150 6.150 0 -0.05(-0.81%)
Jun 12, 2017 6.200 6.200 6.200 6.200 1,600 +0.03(+0.49%)
Jun 09, 2017 6.280 6.280 6.070 6.170 4,373 +0.09(+1.48%)
Jun 08, 2017 6.280 6.280 6.080 6.080 13,932 -0.19(-3.03%)
Jun 07, 2017 6.260 6.270 6.150 6.270 2,950 -0.08(-1.26%)
Jun 06, 2017 6.200 6.350 6.080 6.350 5,955 +0.13(+2.09%)
Jun 05, 2017 6.170 6.260 6.070 6.220 10,589 +0.03(+0.48%)
Jun 02, 2017 6.150 6.240 6.150 6.190 1,600 +0.03(+0.49%)
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.