TDb Split Corp. (TSX:XTD)
Canada · Delayed Price · Currency is CAD 4.680
+0.020 (0.43%)
Sep 9, 2025, 3:58 PM EDT
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 0.43% | 14,825 |
| Sep 8, 2025 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 1.08% | 1,920 |
| Sep 5, 2025 | 4.65 | 4.68 | 4.60 | 4.61 | 4.61 | -0.86% | 7,000 |
| Sep 4, 2025 | 4.68 | 4.68 | 4.58 | 4.65 | 4.65 | -0.64% | 6,400 |
| Sep 3, 2025 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 2.63% | 7,701 |
| Sep 2, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -1.94% | 5,200 |
| Aug 29, 2025 | 4.61 | 4.67 | 4.61 | 4.65 | 4.65 | 1.09% | 6,800 |
| Aug 28, 2025 | 4.98 | 4.98 | 4.55 | 4.60 | 4.55 | -4.17% | 75,100 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.75 | - | 7,200 |
| Aug 26, 2025 | 4.72 | 4.80 | 4.70 | 4.80 | 4.75 | 2.56% | 33,808 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.63 | 4.68 | 4.63 | 1.08% | 6,700 |
| Aug 22, 2025 | 4.60 | 4.86 | 4.60 | 4.63 | 4.58 | 0.43% | 32,625 |
| Aug 21, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.56 | 0.22% | 1,837 |
| Aug 20, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.55 | 1.10% | 3,900 |
| Aug 19, 2025 | 4.61 | 4.69 | 4.51 | 4.55 | 4.50 | -2.15% | 5,040 |
| Aug 18, 2025 | 4.54 | 4.65 | 4.54 | 4.65 | 4.60 | 1.09% | 11,200 |
| Aug 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | -0.86% | 1,846 |
| Aug 14, 2025 | 4.64 | 4.64 | 4.58 | 4.64 | 4.59 | 0.87% | 1,202 |
| Aug 13, 2025 | 4.57 | 4.61 | 4.55 | 4.60 | 4.55 | 0.66% | 32,315 |
| Aug 12, 2025 | 4.55 | 4.58 | 4.54 | 4.57 | 4.52 | 0.44% | 2,320 |
| Aug 11, 2025 | 4.52 | 4.56 | 4.52 | 4.55 | 4.50 | 1.11% | 13,505 |
| Aug 8, 2025 | 4.50 | 4.51 | 4.46 | 4.50 | 4.45 | 0.90% | 17,300 |
| Aug 7, 2025 | 4.53 | 4.54 | 4.45 | 4.46 | 4.41 | -1.33% | 1,506 |
| Aug 6, 2025 | 4.50 | 4.52 | 4.50 | 4.52 | 4.47 | 0.44% | 10,100 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 0.45% | 300 |
| Aug 1, 2025 | 4.44 | 4.48 | 4.43 | 4.48 | 4.43 | -1.54% | 8,800 |
| Jul 31, 2025 | 4.44 | 4.55 | 4.44 | 4.55 | 4.50 | 0.66% | 8,910 |
| Jul 30, 2025 | 4.50 | 4.58 | 4.50 | 4.52 | 4.42 | 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 |