TDb Split Corp. (TSX:XTD)
Canada
· Delayed Price · Currency is CAD 3.890
+0.080 (2.10%)
May 13, 2025, 3:36 PM EDT
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.89 | 3.93 | 3.89 | 3.89 | 3.89 | 2.10% | 5,500 |
| May 12, 2025 | 3.82 | 3.92 | 3.81 | 3.81 | 3.81 | 1.60% | 21,717 |
| May 9, 2025 | 3.72 | 3.79 | 3.70 | 3.75 | 3.75 | -1.06% | 8,208 |
| May 8, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% | 3,100 |
| May 7, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.78 | 0.80% | 4,100 |
| May 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.79% | 500 |
| May 5, 2025 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 0.80% | 5,400 |
| May 2, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 2,208 |
| May 1, 2025 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | 1.37% | 18,612 |
| Apr 30, 2025 | 3.66 | 3.77 | 3.65 | 3.65 | 3.65 | -3.69% | 4,800 |
| Apr 29, 2025 | 3.54 | 3.79 | 3.54 | 3.79 | 3.74 | 8.29% | 32,200 |
| Apr 28, 2025 | 3.40 | 3.50 | 3.35 | 3.50 | 3.45 | - | 2,700 |
| Apr 25, 2025 | 3.50 | 3.50 | 3.37 | 3.50 | 3.45 | - | 6,002 |
| Apr 24, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.45 | 0.57% | 1,300 |
| Apr 23, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.43 | 0.87% | 38,107 |
| Apr 22, 2025 | 3.40 | 3.55 | 3.40 | 3.45 | 3.40 | 2.99% | 4,007 |
| Apr 21, 2025 | 3.35 | 3.35 | 3.32 | 3.35 | 3.31 | - | 1,100 |
| Apr 17, 2025 | 3.38 | 3.38 | 3.22 | 3.35 | 3.31 | 1.52% | 1,800 |
| Apr 16, 2025 | 3.35 | 3.35 | 3.27 | 3.30 | 3.26 | -0.90% | 3,000 |
| Apr 15, 2025 | 3.30 | 3.35 | 3.30 | 3.33 | 3.29 | 1.83% | 401 |
| Apr 14, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.23 | 0.62% | 2,715 |
| Apr 11, 2025 | 3.10 | 3.26 | 3.10 | 3.25 | 3.21 | 4.84% | 2,804 |
| Apr 10, 2025 | 3.25 | 3.25 | 3.10 | 3.10 | 3.06 | -4.62% | 3,500 |
| Apr 9, 2025 | 2.99 | 3.30 | 2.91 | 3.25 | 3.21 | 4.84% | 20,900 |
| Apr 8, 2025 | 3.10 | 3.18 | 3.10 | 3.10 | 3.06 | 5.44% | 17,200 |
| Apr 7, 2025 | 3.00 | 3.20 | 2.72 | 2.94 | 2.90 | -6.96% | 70,102 |
| Apr 4, 2025 | 3.57 | 3.57 | 3.08 | 3.16 | 3.12 | -8.41% | 18,926 |
| Apr 3, 2025 | 3.49 | 3.60 | 3.35 | 3.45 | 3.40 | -4.17% | 9,511 |
| Apr 2, 2025 | 3.40 | 3.63 | 3.40 | 3.60 | 3.55 | 4.96% | 3,200 |
| Apr 1, 2025 | 3.68 | 3.68 | 3.29 | 3.43 | 3.38 | -5.51% | 12,310 |
| Mar 31, 2025 | 3.60 | 3.65 | 3.60 | 3.63 | 3.58 | -1.63% | 3,400 |
| Mar 28, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.64 | 1.10% | 600 |
| Mar 27, 2025 | 3.64 | 3.69 | 3.60 | 3.65 | 3.60 | 1.39% | 13,620 |
| Mar 26, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.55 | -1.37% | 6,201 |
| Mar 25, 2025 | 3.65 | 3.65 | 3.63 | 3.65 | 3.60 | 2.24% | 8,700 |
| Mar 24, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.52 | -2.19% | 1,100 |
| Mar 21, 2025 | 3.64 | 3.65 | 3.57 | 3.65 | 3.60 | 0.27% | 6,300 |
| Mar 20, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.59 | 0.55% | 802 |
| Mar 19, 2025 | 3.58 | 3.78 | 3.58 | 3.62 | 3.57 | 1.97% | 7,102 |
| Mar 18, 2025 | 3.42 | 3.55 | 3.42 | 3.55 | 3.50 | 3.50% | 3,900 |
| Mar 17, 2025 | 3.42 | 3.59 | 3.35 | 3.43 | 3.38 | -1.44% | 10,338 |
| Mar 14, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.43 | 2.65% | 6,500 |
| Mar 13, 2025 | 3.44 | 3.44 | 3.39 | 3.39 | 3.34 | 1.19% | 900 |
| Mar 12, 2025 | 3.43 | 3.43 | 3.35 | 3.35 | 3.30 | -2.05% | 2,817 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.38 | 3.42 | 3.37 | -2.29% | 9,818 |
| Mar 10, 2025 | 3.50 | 3.60 | 3.40 | 3.50 | 3.45 | -1.41% | 8,600 |
| Mar 7, 2025 | 3.50 | 3.55 | 3.35 | 3.55 | 3.50 | 1.43% | 6,745 |
| Mar 6, 2025 | 3.63 | 3.65 | 3.50 | 3.50 | 3.45 | -1.96% | 4,810 |
| Mar 5, 2025 | 3.42 | 3.58 | 3.42 | 3.57 | 3.52 | 0.85% | 7,800 |
| Mar 4, 2025 | 3.60 | 3.60 | 3.20 | 3.54 | 3.49 | -2.48% | 26,800 |