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, 2022 4.810 4.810 4.760 4.760 4,562 -0.02(-0.42%)
Aug 30, 2022 4.850 4.850 4.720 4.780 8,417 -0.07(-1.44%)
Aug 29, 2022 4.890 4.890 4.850 4.850 1,304 +0.00(+0.00%)
Aug 26, 2022 4.900 4.910 4.830 4.850 7,448 -0.05(-1.02%)
Aug 25, 2022 4.900 4.920 4.850 4.900 12,753 +0.08(+1.66%)
Aug 24, 2022 4.900 4.900 4.810 4.820 7,621 -0.03(-0.62%)
Aug 23, 2022 4.850 4.850 4.850 4.850 1,695 +0.08(+1.68%)
Aug 22, 2022 4.890 4.890 4.760 4.770 17,332 -0.10(-2.05%)
Aug 19, 2022 5.010 5.010 4.860 4.870 11,681 +0.02(+0.41%)
Aug 18, 2022 4.880 4.890 4.850 4.850 9,705 +0.02(+0.41%)
Aug 17, 2022 4.920 4.920 4.830 4.830 27,516 -0.02(-0.41%)
Aug 16, 2022 4.880 4.960 4.770 4.850 18,848 +0.03(+0.62%)
Aug 15, 2022 4.800 4.880 4.760 4.820 10,589 +0.00(+0.00%)
Aug 12, 2022 4.770 4.820 4.760 4.820 20,606 +0.09(+1.90%)
Aug 11, 2022 4.760 4.760 4.730 4.730 14,841 -0.03(-0.63%)
Aug 10, 2022 4.590 4.760 4.550 4.760 27,375 +0.15(+3.25%)
Aug 09, 2022 4.700 4.700 4.510 4.610 31,664 -0.14(-2.95%)
Aug 08, 2022 4.750 4.790 4.710 4.750 18,459 +0.10(+2.15%)
Aug 05, 2022 4.820 4.870 4.400 4.650 44,299 -0.12(-2.52%)
Aug 04, 2022 4.860 4.860 4.770 4.770 6,090 -0.07(-1.45%)
Aug 03, 2022 4.920 4.950 4.750 4.840 20,141 +0.00(+0.00%)
Aug 02, 2022 4.960 4.960 4.730 4.840 37,760 -0.10(-2.02%)
Jul 29, 2022 4.940 0 -0.18(-3.52%)
Jul 28, 2022 5.070 5.230 5.070 5.120 15,055 +0.01(+0.20%)
Jul 27, 2022 5.030 5.150 5.020 5.110 26,578 +0.16(+3.23%)
Jul 26, 2022 5.100 5.100 4.950 4.950 8,702 -0.10(-1.98%)
Jul 25, 2022 5.080 5.100 5.050 5.050 14,556 +0.04(+0.80%)
Jul 22, 2022 5.010 5.050 5.010 5.010 1,981 +0.02(+0.40%)
Jul 21, 2022 5.050 5.050 4.950 4.990 7,035 +0.05(+1.01%)
Jul 20, 2022 4.970 5.020 4.840 4.940 8,586 +0.02(+0.41%)
Jul 19, 2022 4.940 4.940 4.900 4.920 3,048 +0.10(+2.07%)
Jul 18, 2022 4.800 4.850 4.800 4.820 14,668 +0.07(+1.47%)
Jul 15, 2022 4.700 4.800 4.700 4.750 12,291 -0.05(-1.04%)
Jul 14, 2022 4.970 4.970 4.750 4.800 47,851 -0.18(-3.61%)
Jul 13, 2022 5.040 5.040 4.980 4.980 13,957 -0.10(-1.97%)
Jul 12, 2022 5.090 5.090 5.040 5.080 4,358 +0.03(+0.59%)
Jul 11, 2022 5.060 5.060 5.050 5.050 2,634 -0.10(-1.94%)
Jul 08, 2022 5.100 5.150 5.090 5.150 2,519 +0.09(+1.78%)
Jul 07, 2022 5.160 5.200 5.000 5.060 7,764 -0.14(-2.69%)
Jul 06, 2022 5.060 5.200 5.040 5.200 9,628 +0.15(+2.97%)
Jul 05, 2022 5.170 5.170 5.050 5.050 7,018 -0.20(-3.81%)
Jul 04, 2022 5.300 5.300 5.250 5.250 5,100 +0.00(+0.00%)
Jun 30, 2022 5.250 0 -0.07(-1.32%)
Jun 29, 2022 5.340 5.340 5.230 5.320 2,265 +0.01(+0.19%)
Jun 28, 2022 5.390 5.390 5.310 5.310 12,802 -0.03(-0.56%)
Jun 27, 2022 5.330 5.340 5.300 5.340 8,206 +0.04(+0.75%)
Jun 24, 2022 5.300 5.360 5.300 5.300 3,601 -0.03(-0.56%)
Jun 23, 2022 5.400 5.400 5.330 5.330 18,299 -0.01(-0.19%)
Jun 22, 2022 5.470 5.470 5.190 5.340 30,374 +0.14(+2.69%)
Jun 21, 2022 5.120 5.200 5.120 5.200 1,416 +0.07(+1.36%)
Jun 20, 2022 5.140 5.180 5.110 5.130 8,470 +0.03(+0.59%)
Jun 17, 2022 5.120 5.140 5.000 5.100 11,997 +0.10(+2.00%)
Jun 16, 2022 5.240 5.240 5.000 5.000 28,659 -0.25(-4.76%)
Jun 15, 2022 5.260 5.360 5.230 5.250 22,250 -0.01(-0.19%)
Jun 14, 2022 5.280 5.320 5.260 5.260 8,899 -0.15(-2.77%)
Jun 13, 2022 5.310 5.410 5.250 5.410 14,513 -0.05(-0.92%)
Jun 10, 2022 5.510 5.510 5.460 5.460 5,937 -0.11(-1.97%)
Jun 09, 2022 5.600 5.610 5.570 5.570 12,530 -0.03(-0.54%)
Jun 08, 2022 5.600 5.620 5.600 5.600 6,269 +0.03(+0.54%)
Jun 07, 2022 5.640 5.700 5.560 5.570 4,505 -0.02(-0.36%)
Jun 06, 2022 5.580 5.600 5.580 5.590 2,324 +0.01(+0.18%)
Jun 03, 2022 5.580 5.610 5.580 5.580 9,475 +0.03(+0.54%)
Jun 02, 2022 5.580 5.600 5.500 5.550 4,917 -0.12(-2.12%)
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.