Toronto - Delayed Quote
CAD
TDb Split Corp. (XTD.TO)
9.28
-0.12
(-1.28%)
At close: November 6 at 4:00:00 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.40
9.64
9.10
9.28
9.28
7,800
Nov 5, 2026
9.90
9.90
9.32
9.40
9.40
12,700
Nov 4, 2026
9.78
10.16
9.77
10.10
10.10
50,700
Nov 3, 2026
9.71
9.71
9.55
9.55
9.55
7,200
Nov 2, 2026
9.02
9.88
9.02
9.69
9.69
4,000
Oct 30, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
9.78
9.78
9.45
9.46
9.46
15,400
Oct 29, 2026
9.95
10.20
9.92
10.08
10.03
9,500
Oct 28, 2026
9.88
9.99
9.81
9.99
9.94
8,900
Oct 27, 2026
9.75
9.95
9.75
9.88
9.83
15,700
Oct 26, 2026
9.48
9.65
9.48
9.49
9.44
31,400
Oct 23, 2026
9.40
9.48
9.09
9.48
9.43
9,400
Oct 22, 2026
9.50
9.57
9.19
9.47
9.42
46,200
Oct 21, 2026
9.40
9.69
9.39
9.69
9.64
13,800
Oct 20, 2026
9.01
9.37
9.01
9.25
9.20
6,000
Oct 19, 2026
8.50
9.27
8.50
9.04
9.00
4,600
Oct 16, 2026
9.04
9.24
9.04
9.24
9.19
3,700
Oct 15, 2026
8.70
9.00
8.70
8.94
8.90
27,400
Oct 14, 2026
8.60
8.71
8.55
8.61
8.57
18,300
Oct 13, 2026
8.39
8.60
8.39
8.60
8.56
4,100
Oct 9, 2026
7.84
8.40
7.84
8.40
8.36
3,400
Oct 8, 2026
8.05
8.18
7.90
7.90
7.86
3,300
Oct 7, 2026
8.50
8.50
8.05
8.10
8.06
5,200
Oct 6, 2026
8.67
8.77
8.64
8.65
8.61
3,000
Oct 5, 2026
8.75
8.75
8.60
8.60
8.56
6,600
Oct 2, 2026
8.69
8.76
8.69
8.75
8.71
2,300
Oct 1, 2026
8.90
8.90
8.49
8.69
8.65
15,400
Sep 30, 2026
9.02
9.02
8.65
8.90
8.86
800
Sep 29, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.12
9.12
8.84
9.11
9.06
2,100
Sep 28, 2026
9.29
9.29
9.04
9.18
9.08
600
Sep 25, 2026
9.20
9.20
9.05
9.05
8.96
200
Sep 24, 2026
9.01
9.30
8.85
9.30
9.20
18,500
Sep 23, 2026
9.24
9.25
9.01
9.03
8.94
10,700
Sep 22, 2026
9.41
9.42
9.20
9.20
9.10
1,500
Sep 21, 2026
9.25
9.50
9.25
9.50
9.40
12,800
Sep 18, 2026
9.05
9.25
9.04
9.25
9.15
13,700
Sep 17, 2026
8.85
9.01
8.85
9.01
8.92
2,500
Sep 16, 2026
8.82
8.85
8.65
8.67
8.58
1,200
Sep 15, 2026
8.57
8.85
8.48
8.71
8.62
9,200
Sep 14, 2026
8.55
8.75
8.45
8.55
8.46
11,400
Sep 11, 2026
8.49
8.57
8.49
8.56
8.47
4,200
Sep 10, 2026
8.23
8.50
8.23
8.32
8.23
15,600
Sep 9, 2026
8.26
8.40
8.17
8.24
8.15
21,600
Sep 8, 2026
8.81
8.81
8.41
8.51
8.42
18,000
Sep 4, 2026
8.70
9.01
8.70
8.92
8.83
13,900
Sep 3, 2026
8.92
9.15
8.92
9.15
9.06
5,500
Sep 2, 2026
8.69
8.92
8.64
8.92
8.83
5,000
Sep 1, 2026
8.60
8.60
8.50
8.52
8.43
10,600
Aug 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
9.05
9.05
8.66
8.85
8.76
52,500
Aug 28, 2026
8.85
9.05
8.64
9.05
8.91
59,700
Aug 27, 2026
8.87
8.95
8.59
8.95
8.81
39,500
Aug 26, 2026
8.49
8.75
8.35
8.64
8.50
21,200
Aug 25, 2026
8.27
8.55
8.25
8.49
8.36
65,600
Aug 24, 2026
8.08
8.12
7.85
8.12
7.99
58,300
Aug 21, 2026
8.25
8.45
8.00
8.17
8.04
63,200
Aug 20, 2026
8.70
8.70
8.18
8.36
8.23
3,400
Aug 19, 2026
9.18
9.18
8.65
8.70
8.56
10,100
Aug 18, 2026
9.38
9.38
9.02
9.03
8.89
15,700
Aug 17, 2026
9.31
9.66
9.31
9.49
9.34
7,300
Aug 14, 2026
9.39
9.39
9.39
9.39
9.24
-
Aug 13, 2026
9.40
9.40
9.35
9.39
9.24
2,000
Aug 12, 2026
9.10
9.42
9.10
9.42
9.27
24,700
Aug 11, 2026
9.24
9.24
9.07
9.10
8.96
14,600
Aug 10, 2026
9.15
9.42
9.05
9.06
8.92
12,200
Aug 7, 2026
9.13
9.30
9.13
9.25
9.10
10,000
Aug 6, 2026
9.20
9.26
9.20
9.22
9.07
8,300
Aug 5, 2026
9.09
9.19
9.09
9.17
9.02
5,500
Aug 4, 2026
9.16
9.30
9.02
9.16
9.01
7,600
Jul 31, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
9.19
9.31
9.13
9.13
8.99
7,700
Jul 30, 2026
9.01
9.19
9.01
9.19
9.00
7,400
Jul 29, 2026
9.23
9.23
9.00
9.00
8.81
8,800
Jul 28, 2026
9.20
9.54
9.20
9.34
9.14
85,500
Jul 27, 2026
9.74
9.80
9.31
9.40
9.20
13,300
Jul 24, 2026
115:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
9.96
10.20
9.53
9.57
9.37
19,100
Jul 23, 2026
9.97
9.97
9.57
9.78
9.58
35,420
Jul 22, 2026
9.97
10.17
9.96
10.06
9.85
34,960
Jul 21, 2026
10.09
10.09
10.01
10.01
9.80
6,210
Jul 20, 2026
10.15
10.52
9.91
9.96
9.75
56,465
Jul 17, 2026
9.83
10.17
9.77
10.04
9.83
166,865
Jul 16, 2026
9.78
9.82
9.71
9.77
9.56
23,460
Jul 15, 2026
9.53
9.78
9.53
9.78
9.58
32,430
Jul 14, 2026
9.35
9.52
9.35
9.48
9.28
47,610
Jul 13, 2026
9.27
9.40
9.22
9.22
9.02
36,225
Jul 10, 2026
9.10
9.21
9.10
9.17
8.98
8,280
Jul 9, 2026
8.80
9.10
8.80
9.07
8.88
9,775
Jul 8, 2026
9.15
9.15
8.83
8.83
8.65
12,535
Jul 7, 2026
9.35
9.39
9.30
9.30
9.11
5,865
Jul 6, 2026
9.17
9.30
9.17
9.30
9.11
2,185
Jul 3, 2026
9.01
9.17
9.01
9.17
8.98
15,295
Jul 2, 2026
9.37
9.37
9.10
9.10
8.90
2,415
Jun 30, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
9.25
9.50
9.25
9.48
9.28
53,130
Jun 29, 2026
9.18
9.31
9.18
9.30
9.06
38,180
Jun 26, 2026
9.19
9.20
9.14
9.16
8.92
3,680
Jun 25, 2026
8.43
9.28
8.43
9.23
9.00
36,915
Jun 24, 2026
9.30
9.30
8.95
8.97
8.74
25,875
Jun 23, 2026
9.08
9.17
8.95
9.17
8.93
35,305
Jun 22, 2026
9.04
9.19
9.04
9.19
8.95
48,760
Jun 19, 2026
9.22
9.22
8.97
8.99
8.76
21,850
Jun 18, 2026
8.96
9.21
8.96
8.99
8.76
23,230
Jun 17, 2026
8.83
9.00
8.78
8.84
8.62
61,985
Jun 16, 2026
8.62
8.91
8.62
8.85
8.62
52,555
Jun 15, 2026
8.70
8.70
8.63
8.63
8.40
20,240
Jun 12, 2026
8.58
8.74
8.54
8.54
8.32
14,145
Jun 11, 2026
8.26
8.52
8.26
8.52
8.30
54,625
Jun 10, 2026
7.83
8.36
7.83
8.33
8.12
17,940
Jun 9, 2026
8.23
8.35
8.11
8.17
7.96
30,245
Jun 8, 2026
7.79
8.23
7.79
8.22
8.01
35,535
Jun 5, 2026
8.00
8.00
7.95
7.95
7.74
2,185
Jun 4, 2026
7.90
8.17
7.90
8.17
7.96
38,640
Jun 3, 2026
7.82
7.82
7.82
7.82
7.62
-
Jun 2, 2026
7.76
7.91
7.76
7.82
7.62
28,865
Jun 1, 2026
7.70
7.73
7.70
7.73
7.53
11,040
May 29, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
7.92
8.00
7.69
7.96
7.75
15,180
May 28, 2026
7.83
7.84
7.81
7.84
7.60
19,665
May 27, 2026
7.86
7.86
7.80
7.83
7.59
805
May 26, 2026
7.78
7.98
7.78
7.96
7.71
13,685
May 25, 2026
7.82
8.04
7.80
7.92
7.67
31,280
May 22, 2026
7.65
7.74
7.63
7.67
7.43
7,475
May 21, 2026
7.22
7.63
7.22
7.49
7.25
78,660
May 20, 2026
7.17
7.26
7.17
7.19
6.97
31,395
May 19, 2026
7.08
7.17
7.06
7.09
6.87
15,295
May 15, 2026
6.96
7.03
6.96
7.02
6.80
34,040
May 14, 2026
7.04
7.04
7.04
7.04
6.82
460
May 13, 2026
6.97
7.17
6.83
6.97
6.76
17,135
May 12, 2026
6.78
6.98
6.78
6.98
6.76
10,005
May 11, 2026
6.77
6.92
6.75
6.75
6.54
9,890
May 8, 2026
6.82
6.82
6.82
6.82
6.60
1,840
May 7, 2026
6.99
6.99
6.80
6.80
6.59
3,105
May 6, 2026
6.72
6.99
6.72
6.99
6.77
34,155
May 5, 2026
6.53
6.61
6.52
6.57
6.37
10,925
May 4, 2026
6.71
6.71
6.41
6.52
6.32
10,465
May 1, 2026
6.74
6.83
6.71
6.71
6.50
12,190
Apr 30, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
6.76
6.77
6.61
6.77
6.56
8,510
Apr 29, 2026
6.63
6.63
6.44
6.49
6.24
3,220
Apr 28, 2026
6.52
6.69
6.52
6.69
6.44
68,655
Apr 27, 2026
6.49
6.57
6.39
6.52
6.28
10,005
Apr 24, 2026
6.49
6.56
6.46
6.55
6.30
5,520
Apr 23, 2026
6.44
6.48
6.35
6.48
6.23
23,575
Apr 22, 2026
6.50
6.50
6.26
6.29
6.05
31,280
Apr 21, 2026
6.74
6.74
6.44
6.48
6.23
83,835
Apr 20, 2026
6.60
6.85
6.50
6.77
6.51
43,585
Apr 17, 2026
6.62
6.76
6.62
6.64
6.39
50,830
Apr 16, 2026
6.61
6.63
6.50
6.57
6.32
53,360
Apr 15, 2026
6.59
6.65
6.56
6.60
6.35
12,420
Apr 14, 2026
6.38
6.58
6.36
6.58
6.33
30,935
Apr 13, 2026
6.37
6.43
6.18
6.37
6.13
32,545
Apr 10, 2026
6.17
6.30
6.17
6.30
6.07
31,280
Apr 9, 2026
6.00
6.13
6.00
6.07
5.84
38,410
Apr 8, 2026
5.83
6.01
5.74
5.97
5.74
113,850
Apr 7, 2026
5.69
5.77
5.69
5.73
5.51
35,535
Apr 6, 2026
5.71
5.74
5.70
5.70
5.48
4,025
Apr 2, 2026
5.52
5.69
5.52
5.69
5.47
17,020
Apr 1, 2026
5.52
5.57
5.52
5.56
5.35
7,245
Mar 31, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
5.54
5.57
5.34
5.45
5.25
8,855
Mar 30, 2026
5.43
5.54
5.43
5.53
5.28
10,120
Mar 27, 2026
5.41
5.41
5.37
5.37
5.12
3,680
Mar 26, 2026
5.43
5.52
5.43
5.43
5.18
7,935
Mar 25, 2026
5.43
5.48
5.43
5.44
5.20
21,505
Mar 24, 2026
5.43
5.46
5.38
5.44
5.20
7,245
Mar 23, 2026
5.43
5.48
5.39
5.45
5.21
5,060
Mar 20, 2026
5.43
5.43
5.16
5.32
5.08
13,340
Mar 19, 2026
5.57
5.57
5.28
5.30
5.06
16,560
Mar 18, 2026
5.65
5.68
5.61
5.61
5.35
3,105
Mar 17, 2026
5.72
5.74
5.69
5.69
5.43
12,995
Mar 16, 2026
5.53
5.70
5.53
5.63
5.37
23,460
Mar 13, 2026
5.63
5.69
5.52
5.54
5.29
29,670
Mar 12, 2026
5.74
5.75
5.57
5.57
5.31
43,585
Mar 11, 2026
5.73
5.83
5.66
5.66
5.40
14,030
Mar 10, 2026
5.53
5.83
5.53
5.82
5.55
8,510
Mar 9, 2026
5.90
5.90
5.06
5.50
5.26
32,430
Mar 6, 2026
5.91
5.91
5.84
5.84
5.58
3,220
Mar 5, 2026
5.95
6.04
5.91
6.03
5.76
8,855
Mar 4, 2026
5.97
6.03
5.97
5.98
5.71
2,070
Mar 3, 2026
5.84
6.03
5.80
5.97
5.70
15,640
Mar 2, 2026
6.00
6.09
6.00
6.09
5.81
11,845
Feb 27, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
6.02
6.08
5.96
5.98
5.71
14,030
Feb 26, 2026
5.97
6.17
5.97
6.17
5.85
50,830
Feb 25, 2026
5.87
5.94
5.87
5.91
5.61
9,315
Feb 24, 2026
5.80
5.97
5.80
5.90
5.59
58,075
Feb 23, 2026
6.08
6.08
5.78
5.78
5.48
11,730
Feb 20, 2026
5.99
5.99
5.99
5.99
5.68
690
Feb 19, 2026
5.91
5.99
5.91
5.99
5.68
7,935
Feb 18, 2026
5.99
5.99
5.92
5.93
5.62
575
Feb 17, 2026
5.93
5.99
5.93
5.99
5.68
1,380
Feb 13, 2026
5.94
5.94
5.87
5.93
5.62
3,220
Feb 12, 2026
5.97
6.02
5.93
5.96
5.65
12,995
Feb 11, 2026
5.98
6.08
5.96
5.96
5.65
5,175
Feb 10, 2026
5.96
6.04
5.96
5.97
5.66
24,840
Feb 9, 2026
5.92
6.00
5.92
5.95
5.64
20,585
Feb 6, 2026
5.83
5.91
5.83
5.91
5.61
28,290
Feb 5, 2026
5.78
5.78
5.70
5.74
5.44
10,350
Feb 4, 2026
5.85
5.87
5.79
5.84
5.54
14,145
Feb 3, 2026
5.90
5.90
5.81
5.85
5.55
7,360
Feb 2, 2026
5.87
5.91
5.85
5.88
5.57
13,915
Jan 30, 2026
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
5.92
5.92
5.83
5.85
5.55
20,930
Jan 29, 2026
5.98
6.00
5.93
6.00
5.65
1,380
Jan 28, 2026
5.96
5.97
5.91
5.91
5.57
13,685
Jan 27, 2026
5.96
6.01
5.95
6.01
5.66
16,905
Jan 26, 2026
5.99
6.00
5.92
5.94
5.59
6,670
Jan 23, 2026
5.89
5.93
5.85
5.92
5.57
5,405
Jan 22, 2026
5.88
5.93
5.83
5.92
5.57
8,280
Jan 21, 2026
5.83
5.90
5.83
5.87
5.52
12,305
Jan 20, 2026
5.88
5.96
5.74
5.78
5.44
36,340
Jan 19, 2026
6.04
6.04
5.87
5.87
5.52
52,440
Jan 16, 2026
6.02
6.02
5.98
5.98
5.63
2,760
Jan 15, 2026
5.96
6.03
5.96
5.98
5.63
56,695
Jan 14, 2026
5.98
5.98
5.96
5.96
5.61
4,255
Jan 13, 2026
5.97
6.07
5.97
6.04
5.69
7,590
Jan 12, 2026
6.05
6.09
5.96
6.06
5.70
16,675
Jan 9, 2026
5.94
6.04
5.87
6.04
5.69
8,740
Jan 8, 2026
5.99
5.99
5.88
5.94
5.59
7,015
Jan 7, 2026
5.87
5.98
5.86
5.98
5.63
12,305
Jan 6, 2026
6.03
6.11
5.88
5.88
5.53
31,625
Jan 5, 2026
5.83
6.13
5.63
6.00
5.65
40,595
Jan 2, 2026
5.86
5.96
5.85
5.91
5.57
29,555
Dec 31, 2025
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
5.91
5.97
5.83
5.92
5.57
14,720
Dec 30, 2025
5.78
5.90
5.78
5.88
5.49
6,900
Dec 29, 2025
5.64
5.91
5.61
5.78
5.40
28,635
Dec 24, 2025
5.64
5.68
5.54
5.67
5.30
3,220
Dec 23, 2025
5.53
5.65
5.53
5.59
5.22
8,050
Dec 22, 2025
5.44
5.54
5.42
5.54
5.17
153,755
Dec 19, 2025
5.44
5.44
5.38
5.39
5.04
33,350
Dec 18, 2025
5.30
5.48
5.30
5.47
5.11
30,130
Dec 17, 2025
5.29
5.34
5.28
5.30
4.96
16,215
Dec 16, 2025
5.35
5.39
5.31
5.34
4.99
21,850
Dec 15, 2025
5.29
5.43
5.29
5.39
5.04
27,370
Dec 12, 2025
5.30
5.35
5.28
5.30
4.96
24,495
Dec 11, 2025
5.20
5.37
5.20
5.37
5.02
12,995
Dec 10, 2025
5.21
5.40
5.21
5.30
4.96
66,125
Dec 9, 2025
4.97
5.21
4.97
5.21
4.87
34,385
Dec 8, 2025
5.17
5.21
5.04
5.04
4.71
14,260
Dec 5, 2025
5.07
5.18
5.07
5.15
4.81
34,500
Dec 4, 2025
5.00
5.09
5.00
5.07
4.74
20,125
Dec 3, 2025
4.98
4.99
4.92
4.92
4.60
6,095
Dec 2, 2025
4.91
4.95
4.90
4.90
4.58
17,595
Dec 1, 2025
4.89
4.94
4.89
4.92
4.60
39,215
Nov 28, 2025
0.043478
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
4.94
4.97
4.92
4.97
4.64
8,395
Nov 27, 2025
4.97
5.04
4.93
4.93
4.57
48,990
Nov 26, 2025
4.97
5.01
4.97
5.00
4.63
7,130
Nov 25, 2025
4.90
4.96
4.90
4.93
4.57
5,405
Nov 24, 2025
4.95
4.98
4.95
4.98
4.61
1,380
Nov 21, 2025
4.92
4.92
4.88
4.92
4.56
12,305
Nov 20, 2025
4.91
4.92
4.84
4.91
4.55
5,290
Nov 19, 2025
4.78
4.90
4.78
4.90
4.53
3,680
Nov 18, 2025
4.70
4.82
4.70
4.79
4.44
2,645
Nov 17, 2025
4.83
4.90
4.78
4.78
4.43
27,025
Nov 14, 2025
4.78
4.82
4.70
4.81
4.45
9,315
Nov 13, 2025
5.04
5.04
4.78
4.81
4.45
27,485
Nov 12, 2025
5.03
5.04
4.91
5.03
4.66
16,790
Nov 11, 2025
4.84
5.09
4.83
4.96
4.59
12,190
Nov 10, 2025
4.79
4.90
4.79
4.82
4.46
7,245
Nov 7, 2025
4.80
4.80
4.74
4.80
4.44
12,880
Nov 6, 2025
4.86
4.93
4.78
4.78
4.43
4,600
