TDb Split Corp. (TSX:XTD)
Canada · Delayed Price · Currency is CAD 5.20
0.00 (0.00%)
Oct 17, 2025, 3:08 PM EDT
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 214 |
| Oct 16, 2025 | 5.35 | 5.36 | 5.17 | 5.20 | 5.20 | -0.38% | 10,200 |
| Oct 15, 2025 | 5.25 | 5.29 | 5.22 | 5.22 | 5.22 | -2.43% | 7,800 |
| Oct 14, 2025 | 5.19 | 5.35 | 5.18 | 5.35 | 5.35 | 3.88% | 15,200 |
| Oct 10, 2025 | 5.37 | 5.37 | 5.15 | 5.15 | 5.15 | -4.10% | 19,000 |
| Oct 9, 2025 | 5.48 | 5.48 | 5.21 | 5.37 | 5.37 | -2.36% | 3,600 |
| Oct 8, 2025 | 5.42 | 5.58 | 5.40 | 5.50 | 5.50 | 1.85% | 30,700 |
| Oct 7, 2025 | 5.19 | 5.42 | 5.19 | 5.40 | 5.40 | 3.65% | 32,600 |
| Oct 6, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -1.14% | 28,600 |
| Oct 3, 2025 | 5.15 | 5.30 | 5.14 | 5.27 | 5.27 | 2.53% | 14,700 |
| Oct 2, 2025 | 5.20 | 5.20 | 4.98 | 5.14 | 5.14 | -1.34% | 9,323 |
| Oct 1, 2025 | 5.15 | 5.21 | 5.13 | 5.21 | 5.21 | -0.19% | 19,449 |
| Sep 30, 2025 | 5.19 | 5.22 | 5.10 | 5.22 | 5.22 | 1.36% | 29,434 |
| Sep 29, 2025 | 5.31 | 5.31 | 5.05 | 5.15 | 5.15 | -1.90% | 10,235 |
| Sep 26, 2025 | 5.13 | 5.30 | 5.03 | 5.25 | 5.20 | 1.94% | 6,346 |
| Sep 25, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.10 | 2.79% | 15,925 |
| Sep 24, 2025 | 4.96 | 5.10 | 4.96 | 5.01 | 4.96 | 2.24% | 10,535 |
| Sep 23, 2025 | 4.94 | 4.96 | 4.90 | 4.90 | 4.85 | -0.81% | 12,048 |
| Sep 22, 2025 | 4.88 | 4.94 | 4.88 | 4.94 | 4.89 | 0.82% | 2,500 |
| Sep 19, 2025 | 4.89 | 4.90 | 4.86 | 4.90 | 4.85 | - | 23,700 |
| Sep 18, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.85 | 1.03% | 12,300 |
| Sep 17, 2025 | 4.78 | 4.90 | 4.78 | 4.85 | 4.80 | 1.89% | 16,405 |
| Sep 16, 2025 | 4.73 | 4.76 | 4.73 | 4.76 | 4.71 | 0.21% | 646 |
| Sep 15, 2025 | 4.72 | 4.78 | 4.72 | 4.75 | 4.70 | 1.71% | 10,400 |
| Sep 12, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.63 | 0.43% | 600 |
| Sep 11, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.61 | - | 19,036 |
| Sep 10, 2025 | 4.68 | 4.76 | 4.64 | 4.65 | 4.61 | -0.64% | 55,420 |
| Sep 9, 2025 | 4.61 | 4.68 | 4.61 | 4.68 | 4.64 | 0.43% | 15,725 |
| Sep 8, 2025 | 4.66 | 4.67 | 4.65 | 4.66 | 4.62 | 1.08% | 1,920 |
| Sep 5, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.57 | -0.86% | 7,000 |
| Sep 4, 2025 | 4.68 | 4.68 | 4.58 | 4.65 | 4.61 | -0.64% | 6,400 |
| Sep 3, 2025 | 4.52 | 4.68 | 4.52 | 4.68 | 4.64 | 2.63% | 7,701 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.52 | -1.94% | 5,200 |
| Aug 29, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | 4.61 | 1.09% | 6,800 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.55 | 4.60 | 4.51 | -4.17% | 75,100 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.71 | - | 7,200 |
| Aug 26, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.71 | 2.56% | 33,808 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.63 | 4.68 | 4.59 | 1.08% | 6,700 |
| Aug 22, 2025 | 4.60 | 4.86 | 4.60 | 4.63 | 4.54 | 0.43% | 32,625 |
| Aug 21, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.52 | 0.22% | 1,837 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.51 | 1.10% | 3,900 |
| Aug 19, 2025 | 4.61 | 4.69 | 4.51 | 4.55 | 4.46 | -2.15% | 5,040 |
| Aug 18, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.56 | 1.09% | 11,200 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | -0.86% | 1,846 |
| Aug 14, 2025 | 4.64 | 4.64 | 4.58 | 4.64 | 4.55 | 0.87% | 1,202 |
| Aug 13, 2025 | 4.57 | 4.61 | 4.55 | 4.60 | 4.51 | 0.66% | 32,315 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.48 | 0.44% | 2,320 |
| Aug 11, 2025 | 4.52 | 4.56 | 4.52 | 4.55 | 4.46 | 1.11% | 13,505 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.41 | 0.90% | 17,300 |
| Aug 7, 2025 | 4.53 | 4.54 | 4.45 | 4.46 | 4.37 | -1.33% | 1,506 |