TD Canadian Bank Dividend Index ETF (TSX:TBNK)
Canada
· Delayed Price · Currency is CAD 28.96
+0.03 (0.10%)
Apr 25, 2025, 3:58 PM EDT
TSX:TBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 28.88 | 28.96 | 28.85 | 28.96 | 28.96 | 0.28% | 2,300 |
| Apr 24, 2025 | 28.77 | 28.93 | 28.77 | 28.88 | 28.88 | 0.63% | 5,700 |
| Apr 23, 2025 | 29.01 | 29.01 | 28.70 | 28.70 | 28.70 | 0.84% | 2,909 |
| Apr 22, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.17% | 1,004 |
| Apr 21, 2025 | 27.97 | 28.13 | 27.97 | 28.13 | 28.13 | -0.46% | 800 |
| Apr 17, 2025 | 28.17 | 28.35 | 28.12 | 28.26 | 28.26 | 1.04% | 2,537 |
| Apr 16, 2025 | 28.10 | 28.20 | 27.92 | 27.97 | 27.97 | -0.64% | 2,012 |
| Apr 15, 2025 | 28.06 | 28.19 | 28.06 | 28.15 | 28.15 | 0.75% | 2,700 |
| Apr 14, 2025 | 27.94 | 27.96 | 27.82 | 27.94 | 27.94 | 2.76% | 8,028 |
| Apr 11, 2025 | 26.88 | 27.19 | 26.88 | 27.19 | 27.19 | 0.85% | 811 |
| Apr 10, 2025 | 27.53 | 27.53 | 26.92 | 26.96 | 26.96 | -3.09% | 2,200 |
| Apr 9, 2025 | 26.77 | 27.82 | 26.58 | 27.82 | 27.82 | 4.12% | 2,700 |
| Apr 8, 2025 | 27.46 | 27.61 | 26.72 | 26.72 | 26.72 | -1.18% | 3,400 |
| Apr 7, 2025 | 26.56 | 27.65 | 26.56 | 27.04 | 27.04 | -2.24% | 6,600 |
| Apr 4, 2025 | 28.12 | 28.12 | 27.40 | 27.66 | 27.66 | -3.25% | 2,616 |
| Apr 3, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.99% | 320 |
| Apr 2, 2025 | 28.69 | 29.17 | 28.69 | 29.17 | 29.17 | 1.07% | 400 |
| Apr 1, 2025 | 28.88 | 28.99 | 28.84 | 28.86 | 28.86 | -0.28% | 900 |
| Mar 31, 2025 | 28.56 | 28.94 | 28.56 | 28.94 | 28.94 | 0.66% | 600 |
| Mar 28, 2025 | 29.04 | 29.04 | 28.75 | 28.75 | 28.75 | -1.71% | 5,200 |
| Mar 27, 2025 | 29.14 | 29.25 | 29.14 | 29.25 | 29.15 | -0.24% | 2,436 |
| Mar 26, 2025 | 29.44 | 29.44 | 29.28 | 29.32 | 29.22 | - | 1,425 |
| Mar 25, 2025 | 29.37 | 29.41 | 29.32 | 29.32 | 29.22 | 0.58% | 912 |
| Mar 24, 2025 | 28.96 | 29.17 | 28.96 | 29.15 | 29.05 | 1.11% | 1,200 |
| Mar 21, 2025 | 28.77 | 28.87 | 28.77 | 28.83 | 28.73 | -0.31% | 1,500 |
| Mar 20, 2025 | 28.84 | 28.98 | 28.84 | 28.92 | 28.82 | 0.14% | 4,200 |
| Mar 19, 2025 | 28.74 | 28.90 | 28.74 | 28.88 | 28.78 | 0.77% | 1,000 |
| Mar 18, 2025 | 28.92 | 28.92 | 28.66 | 28.66 | 28.56 | -0.03% | 502 |
| Mar 17, 2025 | 28.63 | 28.70 | 28.63 | 28.67 | 28.57 | 0.24% | 1,220 |
| Mar 14, 2025 | 28.26 | 28.60 | 28.26 | 28.60 | 28.50 | 1.35% | 849 |
| Mar 13, 2025 | 28.41 | 28.45 | 28.20 | 28.22 | 28.12 | -0.91% | 2,404 |
| Mar 12, 2025 | 28.41 | 28.48 | 28.38 | 28.48 | 28.38 | 0.60% | 1,502 |
| Mar 11, 2025 | 28.64 | 28.65 | 28.24 | 28.31 | 28.21 | -1.39% | 3,700 |
| Mar 10, 2025 | 28.71 | 28.71 | 28.66 | 28.71 | 28.61 | -1.03% | 1,100 |
| Mar 7, 2025 | 28.57 | 29.02 | 28.57 | 29.01 | 28.91 | 1.04% | 2,600 |
| Mar 6, 2025 | 28.75 | 28.83 | 28.63 | 28.71 | 28.61 | -0.86% | 6,500 |
| Mar 5, 2025 | 28.96 | 28.96 | 28.78 | 28.96 | 28.86 | -0.17% | 6,639 |
| Mar 4, 2025 | 29.20 | 29.20 | 28.85 | 29.01 | 28.91 | -1.76% | 7,441 |
| Mar 3, 2025 | 29.90 | 29.99 | 29.53 | 29.53 | 29.43 | -1.11% | 4,715 |
| Feb 28, 2025 | 29.70 | 29.86 | 29.62 | 29.86 | 29.76 | 0.61% | 3,700 |
| Feb 27, 2025 | 29.88 | 29.88 | 29.63 | 29.68 | 29.58 | -0.67% | 5,510 |
| Feb 26, 2025 | 30.28 | 30.28 | 29.88 | 29.88 | 29.68 | -1.58% | 4,421 |
| Feb 25, 2025 | 30.12 | 30.36 | 30.09 | 30.36 | 30.15 | 1.57% | 18,800 |
| Feb 24, 2025 | 29.97 | 29.97 | 29.84 | 29.89 | 29.69 | -0.13% | 4,215 |
| Feb 21, 2025 | 30.03 | 30.03 | 29.93 | 29.93 | 29.73 | - | 620 |
| Feb 20, 2025 | 30.00 | 30.03 | 29.83 | 29.93 | 29.73 | -0.33% | 5,900 |
| Feb 19, 2025 | 30.03 | 30.03 | 29.85 | 30.03 | 29.83 | -0.27% | 7,405 |
| Feb 18, 2025 | 30.01 | 30.11 | 30.01 | 30.11 | 29.91 | 0.40% | 1,808 |
| Feb 14, 2025 | 30.13 | 30.16 | 29.99 | 29.99 | 29.79 | -0.23% | 5,800 |
| Feb 13, 2025 | 30.12 | 30.12 | 30.00 | 30.06 | 29.86 | 0.03% | 1,405 |