TDb Split Corp. (TSX:XTD)
Canada · Delayed Price · Currency is CAD 4.600
-0.040 (-0.86%)
Aug 15, 2025, 3:57 PM EDT
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 1,846 |
| Aug 14, 2025 | 4.64 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 1,202 |
| Aug 13, 2025 | 4.57 | 4.61 | 4.55 | 4.60 | 4.60 | 0.66% | 32,315 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.57 | 0.44% | 2,320 |
| Aug 11, 2025 | 4.52 | 4.56 | 4.52 | 4.55 | 4.55 | 1.11% | 13,505 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.50 | 0.90% | 17,300 |
| Aug 7, 2025 | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -1.33% | 1,506 |
| Aug 6, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 10,100 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | 300 |
| Aug 1, 2025 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | -1.54% | 8,800 |
| Jul 31, 2025 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | 0.66% | 8,910 |
| Jul 30, 2025 | 4.50 | 4.58 | 4.50 | 4.52 | 4.47 | 0.44% | 22,835 |
| Jul 29, 2025 | 4.59 | 4.60 | 4.50 | 4.50 | 4.45 | -2.17% | 14,947 |
| Jul 28, 2025 | 4.66 | 4.66 | 4.59 | 4.60 | 4.54 | -1.29% | 6,802 |
| Jul 25, 2025 | 4.66 | 4.67 | 4.65 | 4.66 | 4.61 | 0.65% | 3,335 |
| Jul 24, 2025 | 4.66 | 4.66 | 4.60 | 4.63 | 4.58 | 0.22% | 7,000 |
| Jul 23, 2025 | 4.60 | 4.74 | 4.60 | 4.62 | 4.57 | 0.43% | 10,000 |
| Jul 22, 2025 | 4.53 | 4.60 | 4.53 | 4.60 | 4.55 | 1.10% | 5,500 |
| Jul 21, 2025 | 4.52 | 4.60 | 4.45 | 4.55 | 4.50 | 0.66% | 33,100 |
| Jul 18, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.47 | 0.22% | 7,011 |
| Jul 17, 2025 | 4.54 | 4.55 | 4.51 | 4.51 | 4.46 | 0.67% | 2,200 |
| Jul 16, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.43 | 0.67% | 310 |
| Jul 15, 2025 | 4.45 | 4.51 | 4.45 | 4.45 | 4.40 | -0.67% | 10,621 |
| Jul 14, 2025 | 4.45 | 4.50 | 4.42 | 4.48 | 4.43 | 1.36% | 21,533 |
| Jul 11, 2025 | 4.59 | 4.59 | 4.42 | 4.42 | 4.37 | -3.70% | 37,136 |
| Jul 10, 2025 | 4.54 | 4.60 | 4.54 | 4.59 | 4.54 | 2.00% | 4,300 |
| Jul 9, 2025 | 4.51 | 4.51 | 4.49 | 4.50 | 4.45 | 0.45% | 6,600 |
| Jul 8, 2025 | 4.46 | 4.50 | 4.44 | 4.48 | 4.43 | 0.90% | 5,700 |
| Jul 7, 2025 | 4.44 | 4.45 | 4.44 | 4.44 | 4.39 | -0.22% | 2,700 |
| Jul 4, 2025 | 4.55 | 4.55 | 4.43 | 4.45 | 4.40 | -1.77% | 15,700 |
| Jul 3, 2025 | 4.48 | 4.60 | 4.48 | 4.53 | 4.48 | 2.26% | 1,246 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.38 | 0.45% | 18,036 |
| Jun 30, 2025 | 4.34 | 4.50 | 4.34 | 4.41 | 4.41 | 0.68% | 20,009 |
| Jun 27, 2025 | 4.37 | 4.40 | 4.35 | 4.38 | 4.33 | 0.69% | 28,601 |
| Jun 26, 2025 | 4.32 | 4.40 | 4.32 | 4.35 | 4.30 | 1.64% | 5,127 |
| Jun 25, 2025 | 4.22 | 4.30 | 4.21 | 4.28 | 4.23 | 0.47% | 4,000 |
| Jun 24, 2025 | 4.25 | 4.30 | 4.25 | 4.26 | 4.21 | 0.47% | 8,300 |
| Jun 23, 2025 | 4.23 | 4.25 | 4.23 | 4.24 | 4.19 | 0.24% | 3,343 |
| Jun 20, 2025 | 4.18 | 4.23 | 4.14 | 4.23 | 4.18 | 0.48% | 11,739 |
| Jun 19, 2025 | 4.21 | 4.23 | 4.21 | 4.21 | 4.16 | -0.47% | 3,500 |
| Jun 18, 2025 | 4.19 | 4.25 | 4.19 | 4.23 | 4.18 | 0.71% | 24,700 |
| Jun 17, 2025 | 4.20 | 4.25 | 4.19 | 4.20 | 4.15 | - | 10,324 |
| Jun 16, 2025 | 4.20 | 4.22 | 4.11 | 4.20 | 4.15 | - | 9,708 |
| Jun 13, 2025 | 4.17 | 4.20 | 4.17 | 4.20 | 4.15 | 0.72% | 1,000 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.13 | 4.17 | 4.12 | 0.48% | 14,705 |
| Jun 11, 2025 | 4.15 | 4.22 | 4.15 | 4.15 | 4.10 | -1.19% | 6,914 |
| Jun 10, 2025 | 4.15 | 4.20 | 4.09 | 4.20 | 4.15 | -0.47% | 29,145 |
| Jun 9, 2025 | 4.22 | 4.22 | 4.20 | 4.22 | 4.17 | 0.48% | 7,900 |
| Jun 6, 2025 | 4.22 | 4.22 | 4.19 | 4.20 | 4.15 | 0.72% | 5,800 |
| Jun 5, 2025 | 4.19 | 4.20 | 4.14 | 4.17 | 4.12 | -0.71% | 3,601 |