TDb Split Corp. (TSX:XTD)
Canada
· Delayed Price · Currency is CAD 4.530
+0.100 (2.26%)
Jul 3, 2025, 3:59 PM EDT
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 2.26% | 1,246 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | 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 |
| Jun 4, 2025 | 4.17 | 4.20 | 4.15 | 4.20 | 4.15 | - | 4,200 |
| Jun 3, 2025 | 4.20 | 4.25 | 4.20 | 4.20 | 4.15 | - | 11,000 |
| Jun 2, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.15 | 0.72% | 1,300 |
| May 30, 2025 | 4.11 | 4.19 | 4.10 | 4.17 | 4.17 | -1.88% | 13,100 |
| May 29, 2025 | 4.09 | 4.25 | 4.09 | 4.25 | 4.20 | 2.41% | 39,400 |
| May 28, 2025 | 4.18 | 4.18 | 4.14 | 4.15 | 4.10 | 0.24% | 6,100 |
| May 27, 2025 | 4.11 | 4.15 | 4.06 | 4.14 | 4.09 | 1.47% | 24,800 |
| May 26, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.03 | 1.24% | 6,401 |
| May 23, 2025 | 3.99 | 4.04 | 3.97 | 4.03 | 3.98 | 0.75% | 30,900 |
| May 22, 2025 | 3.99 | 4.11 | 3.98 | 4.00 | 3.95 | 4.71% | 50,912 |
| May 21, 2025 | 3.93 | 3.99 | 3.82 | 3.82 | 3.78 | -0.78% | 4,300 |
| May 20, 2025 | 3.96 | 3.97 | 3.85 | 3.85 | 3.80 | -1.53% | 30,335 |
| May 16, 2025 | 3.95 | 3.97 | 3.91 | 3.91 | 3.86 | 0.26% | 3,201 |
| May 15, 2025 | 3.95 | 3.95 | 3.86 | 3.90 | 3.85 | - | 14,000 |
| May 14, 2025 | 3.97 | 3.97 | 3.85 | 3.90 | 3.85 | 0.26% | 700 |
| May 13, 2025 | 3.89 | 3.93 | 3.89 | 3.89 | 3.84 | 2.10% | 5,500 |
| May 12, 2025 | 3.82 | 3.92 | 3.81 | 3.81 | 3.77 | 1.60% | 21,717 |
| May 9, 2025 | 3.72 | 3.79 | 3.70 | 3.75 | 3.71 | -1.06% | 8,208 |
| May 8, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.75 | 0.26% | 3,100 |
| May 7, 2025 | 3.75 | 3.78 | 3.74 | 3.78 | 3.74 | 0.80% | 4,100 |
| May 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.71 | -0.79% | 500 |
| May 5, 2025 | 3.73 | 3.78 | 3.73 | 3.78 | 3.74 | 0.80% | 5,400 |
| May 2, 2025 | 3.70 | 3.75 | 3.68 | 3.75 | 3.71 | 1.35% | 2,208 |
| May 1, 2025 | 3.70 | 3.78 | 3.70 | 3.70 | 3.66 | 1.37% | 18,612 |
| Apr 30, 2025 | 3.66 | 3.77 | 3.65 | 3.65 | 3.61 | -3.69% | 4,800 |
| Apr 29, 2025 | 3.54 | 3.79 | 3.54 | 3.79 | 3.70 | 8.29% | 32,200 |
| Apr 28, 2025 | 3.40 | 3.50 | 3.35 | 3.50 | 3.41 | - | 2,700 |
| Apr 25, 2025 | 3.50 | 3.50 | 3.37 | 3.50 | 3.41 | - | 6,002 |
| Apr 24, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.41 | 0.57% | 1,300 |
| Apr 23, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.39 | 0.87% | 38,107 |