Skip to main content

Tdb Split Corp Class A Shares (TSX: XTD )

1.800 UNCHANGED
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, 2023 3.980 3.980 3.850 3.950 5,998 -0.03(-0.75%)
Aug 30, 2023 3.970 3.980 3.950 3.980 3,202 -0.03(-0.75%)
Aug 29, 2023 3.960 4.020 3.960 4.010 17,105 +0.03(+0.75%)
Aug 28, 2023 3.950 4.000 3.950 3.980 18,000 +0.05(+1.27%)
Aug 25, 2023 3.950 3.950 3.820 3.930 22,290 -0.01(-0.25%)
Aug 24, 2023 3.970 4.020 3.940 3.940 43,803 -0.12(-2.96%)
Aug 23, 2023 3.990 4.060 3.990 4.060 6,860 +0.09(+2.27%)
Aug 22, 2023 3.980 3.980 3.950 3.970 15,302 -0.01(-0.25%)
Aug 21, 2023 4.060 4.060 3.950 3.980 11,734 -0.05(-1.24%)
Aug 18, 2023 3.940 4.060 3.940 4.030 16,370 +0.06(+1.51%)
Aug 17, 2023 3.960 4.070 3.960 3.970 8,780 -0.02(-0.50%)
Aug 16, 2023 3.960 3.990 3.960 3.990 1,728 -0.08(-1.97%)
Aug 15, 2023 4.020 4.070 3.950 4.070 3,864 +0.06(+1.50%)
Aug 14, 2023 4.080 4.080 3.960 4.010 6,378 -0.03(-0.74%)
Aug 11, 2023 4.010 4.040 4.010 4.040 1,093 +0.06(+1.51%)
Aug 10, 2023 3.930 4.000 3.930 3.980 17,608 +0.04(+1.02%)
Aug 09, 2023 4.000 4.000 3.940 3.940 17,768 -0.04(-1.01%)
Aug 08, 2023 4.050 4.050 3.930 3.980 17,947 -0.07(-1.73%)
Aug 04, 2023 4.050 0 +0.06(+1.50%)
Aug 03, 2023 3.990 3.990 3.920 3.990 3,700 +0.06(+1.53%)
Aug 02, 2023 4.010 4.010 3.910 3.930 23,537 -0.12(-2.96%)
Aug 01, 2023 4.020 4.070 4.020 4.050 6,097 -0.06(-1.46%)
Jul 31, 2023 4.070 4.130 4.070 4.110 2,752 -0.01(-0.24%)
Jul 28, 2023 4.110 4.150 4.110 4.120 9,300 -0.02(-0.48%)
Jul 27, 2023 4.160 4.170 4.140 4.140 9,739 -0.02(-0.48%)
Jul 26, 2023 4.120 4.160 4.120 4.160 4,500 +0.06(+1.46%)
Jul 25, 2023 4.190 4.200 4.100 4.100 7,880 -0.06(-1.44%)
Jul 24, 2023 4.110 4.190 4.110 4.160 19,667 +0.01(+0.24%)
Jul 21, 2023 4.140 4.180 4.140 4.150 6,740 +0.05(+1.22%)
Jul 20, 2023 4.120 4.130 4.090 4.100 18,083 -0.01(-0.24%)
Jul 19, 2023 4.120 4.170 4.100 4.110 31,160 -0.02(-0.48%)
Jul 18, 2023 4.090 4.140 4.040 4.130 45,450 +0.08(+1.98%)
Jul 17, 2023 4.050 4.070 4.050 4.050 20,526 +0.02(+0.50%)
Jul 14, 2023 4.090 4.090 4.010 4.030 6,192 +0.03(+0.75%)
Jul 13, 2023 3.950 4.040 3.950 4.000 6,930 +0.10(+2.56%)
Jul 12, 2023 3.920 3.950 3.900 3.900 26,372 -0.05(-1.27%)
Jul 11, 2023 3.960 4.100 3.950 3.950 10,545 -0.02(-0.50%)
Jul 10, 2023 3.970 3.970 3.960 3.970 312 -0.02(-0.50%)
Jul 07, 2023 3.990 3.990 3.900 3.990 8,582 +0.02(+0.50%)
Jul 06, 2023 4.090 4.090 3.900 3.970 12,484 -0.07(-1.73%)
Jul 05, 2023 4.190 4.190 4.000 4.040 20,360 -0.07(-1.70%)
Jul 04, 2023 4.040 4.150 4.020 4.110 32,470 +0.11(+2.75%)
Jun 30, 2023 4.000 0 +0.08(+2.04%)
Jun 29, 2023 3.940 3.940 3.900 3.920 10,431 +0.00(+0.00%)
Jun 28, 2023 3.990 3.990 3.910 3.920 4,023 +0.02(+0.51%)
Jun 27, 2023 3.880 3.940 3.850 3.900 14,749 -0.01(-0.26%)
Jun 26, 2023 3.810 3.990 3.740 3.910 32,492 +0.08(+2.09%)
Jun 23, 2023 4.020 4.020 3.820 3.830 19,926 -0.12(-3.04%)
Jun 22, 2023 4.010 4.050 3.950 3.950 27,405 -0.08(-1.99%)
Jun 21, 2023 4.050 4.080 4.030 4.030 2,832 +0.03(+0.75%)
Jun 20, 2023 4.190 4.190 4.000 4.000 39,974 -0.24(-5.66%)
Jun 19, 2023 4.200 4.250 4.200 4.240 2,251 +0.00(+0.00%)
Jun 16, 2023 4.290 4.300 4.240 4.240 10,145 -0.04(-0.93%)
Jun 15, 2023 4.250 4.280 4.220 4.280 9,211 +0.03(+0.71%)
Jun 14, 2023 4.280 4.280 4.220 4.250 15,709 +0.01(+0.24%)
Jun 13, 2023 4.250 4.280 4.240 4.240 18,140 +0.01(+0.24%)
Jun 12, 2023 4.280 4.280 4.230 4.230 2,817 -0.02(-0.47%)
Jun 09, 2023 4.250 4.280 4.250 4.250 4,230 +0.00(+0.00%)
Jun 08, 2023 4.250 4.250 4.200 4.250 12,749 +0.00(+0.00%)
Jun 07, 2023 4.220 4.280 4.220 4.250 4,706 -0.05(-1.16%)
Jun 06, 2023 4.230 4.370 4.200 4.300 14,217 +0.05(+1.18%)
Jun 05, 2023 4.380 4.380 4.210 4.250 6,255 -0.15(-3.41%)
Jun 02, 2023 4.250 4.400 4.200 4.400 12,579 +0.24(+5.77%)
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.