TD Canadian Aggregate Bond Index ETF (TSX:TDB)
Canada · Delayed Price · Currency is CAD 12.96
+0.05 (0.39%)
Aug 1, 2025, 3:59 PM EDT
TSX:TDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.95 | 12.96 | 12.93 | 12.95 | 12.95 | 0.27% | 31,079 |
| Jul 31, 2025 | 12.87 | 12.91 | 12.87 | 12.91 | 12.91 | 0.39% | 18,420 |
| Jul 30, 2025 | 12.85 | 12.89 | 12.84 | 12.86 | 12.86 | -0.39% | 49,302 |
| Jul 29, 2025 | 12.88 | 12.91 | 12.88 | 12.91 | 12.87 | 0.39% | 58,449 |
| Jul 28, 2025 | 12.87 | 12.88 | 12.86 | 12.86 | 12.82 | -0.08% | 102,300 |
| Jul 25, 2025 | 12.84 | 12.88 | 12.83 | 12.87 | 12.83 | 0.23% | 126,105 |
| Jul 24, 2025 | 12.80 | 12.85 | 12.80 | 12.84 | 12.80 | 0.08% | 72,106 |
| Jul 23, 2025 | 12.88 | 12.88 | 12.83 | 12.83 | 12.79 | -0.39% | 27,500 |
| Jul 22, 2025 | 12.88 | 12.89 | 12.87 | 12.88 | 12.84 | 0.16% | 30,638 |
| Jul 21, 2025 | 12.84 | 12.88 | 12.84 | 12.86 | 12.82 | 0.47% | 79,348 |
| Jul 18, 2025 | 12.84 | 12.84 | 12.80 | 12.80 | 12.76 | -0.16% | 66,903 |
| Jul 17, 2025 | 12.80 | 12.83 | 12.80 | 12.82 | 12.78 | 0.08% | 112,600 |
| Jul 16, 2025 | 12.82 | 12.83 | 12.78 | 12.81 | 12.77 | 0.08% | 42,122 |
| Jul 15, 2025 | 12.85 | 12.85 | 12.77 | 12.80 | 12.76 | -0.54% | 60,031 |
| Jul 14, 2025 | 12.87 | 12.88 | 12.84 | 12.87 | 12.83 | -0.08% | 156,529 |
| Jul 11, 2025 | 12.91 | 12.91 | 12.86 | 12.88 | 12.84 | -0.54% | 35,208 |
| Jul 10, 2025 | 12.95 | 12.96 | 12.92 | 12.95 | 12.91 | -0.23% | 106,527 |
| Jul 9, 2025 | 12.95 | 12.98 | 12.94 | 12.98 | 12.94 | 0.46% | 47,900 |
| Jul 8, 2025 | 12.92 | 12.93 | 12.91 | 12.92 | 12.88 | -0.23% | 59,421 |
| Jul 7, 2025 | 12.95 | 12.95 | 12.93 | 12.95 | 12.91 | -0.23% | 87,800 |
| Jul 4, 2025 | 12.99 | 13.01 | 12.97 | 12.98 | 12.94 | 0.15% | 45,000 |
| Jul 3, 2025 | 12.96 | 12.98 | 12.95 | 12.96 | 12.92 | -0.08% | 111,900 |
| Jul 2, 2025 | 12.98 | 12.98 | 12.97 | 12.97 | 12.93 | -0.61% | 176,700 |
| Jun 30, 2025 | 13.01 | 13.05 | 13.00 | 13.05 | 13.05 | 0.31% | 77,400 |
| Jun 27, 2025 | 12.97 | 13.03 | 12.97 | 13.01 | 13.01 | -0.15% | 67,600 |
| Jun 26, 2025 | 13.01 | 13.04 | 13.00 | 13.03 | 12.99 | 0.23% | 55,922 |
| Jun 25, 2025 | 13.01 | 13.02 | 12.99 | 13.00 | 12.96 | -0.38% | 142,004 |
| Jun 24, 2025 | 13.00 | 13.06 | 13.00 | 13.05 | 13.01 | 0.08% | 19,110 |
| Jun 23, 2025 | 13.05 | 13.08 | 13.04 | 13.04 | 13.00 | 0.15% | 53,224 |
| Jun 20, 2025 | 12.98 | 13.02 | 12.98 | 13.02 | 12.98 | 0.31% | 83,206 |
| Jun 19, 2025 | 13.01 | 13.01 | 12.98 | 12.98 | 12.94 | - | 13,000 |
| Jun 18, 2025 | 12.96 | 13.00 | 12.95 | 12.98 | 12.94 | 0.15% | 68,100 |
| Jun 17, 2025 | 12.96 | 12.96 | 12.94 | 12.96 | 12.92 | 0.15% | 19,803 |
| Jun 16, 2025 | 12.93 | 12.97 | 12.93 | 12.94 | 12.90 | -0.08% | 19,500 |
| Jun 13, 2025 | 12.96 | 12.96 | 12.94 | 12.95 | 12.91 | -0.23% | 57,107 |
| Jun 12, 2025 | 13.01 | 13.01 | 12.98 | 12.98 | 12.94 | -0.08% | 57,029 |
| Jun 11, 2025 | 12.97 | 13.00 | 12.97 | 12.99 | 12.95 | 0.08% | 57,222 |
| Jun 10, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.94 | 0.08% | 141,900 |
| Jun 9, 2025 | 12.95 | 12.99 | 12.95 | 12.97 | 12.93 | -0.08% | 50,805 |
| Jun 6, 2025 | 13.03 | 13.03 | 12.97 | 12.98 | 12.94 | -0.61% | 82,739 |
| Jun 5, 2025 | 13.04 | 13.08 | 13.04 | 13.06 | 13.02 | -0.08% | 43,632 |
| Jun 4, 2025 | 13.07 | 13.07 | 13.03 | 13.07 | 13.03 | 0.23% | 32,700 |
| Jun 3, 2025 | 13.07 | 13.07 | 13.03 | 13.04 | 13.00 | -0.23% | 68,800 |
| Jun 2, 2025 | 13.07 | 13.08 | 13.04 | 13.07 | 13.02 | -0.08% | 49,939 |
| May 30, 2025 | 13.05 | 13.08 | 13.05 | 13.08 | 13.04 | 0.15% | 21,800 |
| May 29, 2025 | 13.04 | 13.06 | 13.04 | 13.06 | 13.02 | -0.08% | 64,941 |
| May 28, 2025 | 13.03 | 13.07 | 13.01 | 13.07 | 12.99 | - | 60,100 |
| May 27, 2025 | 13.03 | 13.07 | 13.01 | 13.07 | 13.03 | 0.54% | 127,800 |
| May 26, 2025 | 13.00 | 13.01 | 13.00 | 13.00 | 12.96 | 0.15% | 12,815 |
| May 23, 2025 | 12.97 | 12.99 | 12.95 | 12.98 | 12.94 | 0.15% | 68,000 |