TDb Split Corp. (TSX:XTD)
Canada · Delayed Price · Currency is CAD 8.92
+0.40 (4.69%)
Sep 2, 2026, 3:50 PM EST
TDb Split Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.69 | 8.92 | 8.64 | 8.92 | 8.92 | 4.69% | 5,042 |
| Sep 1, 2026 | 8.60 | 8.60 | 8.50 | 8.52 | 8.52 | -3.73% | 10,556 |
| Aug 31, 2026 | 9.05 | 9.05 | 8.66 | 8.85 | 8.85 | -1.67% | 52,518 |
| Aug 28, 2026 | 8.85 | 9.05 | 8.64 | 9.05 | 9.00 | 1.12% | 59,672 |
| Aug 27, 2026 | 8.87 | 8.95 | 8.59 | 8.95 | 8.90 | 3.59% | 39,500 |
| Aug 26, 2026 | 8.49 | 8.75 | 8.35 | 8.64 | 8.59 | 1.77% | 21,177 |
| Aug 25, 2026 | 8.27 | 8.55 | 8.25 | 8.49 | 8.44 | 4.56% | 65,558 |
| Aug 24, 2026 | 8.08 | 8.12 | 7.85 | 8.12 | 8.08 | -0.61% | 58,250 |
| Aug 21, 2026 | 8.25 | 8.45 | 8.00 | 8.17 | 8.12 | -2.27% | 63,199 |
| Aug 20, 2026 | 8.70 | 8.70 | 8.18 | 8.36 | 8.31 | -3.91% | 3,436 |
| Aug 19, 2026 | 9.18 | 9.18 | 8.65 | 8.70 | 8.65 | -3.65% | 10,096 |
| Aug 18, 2026 | 9.38 | 9.38 | 9.02 | 9.03 | 8.98 | -4.85% | 15,701 |
| Aug 17, 2026 | 9.31 | 9.66 | 9.31 | 9.49 | 9.44 | 1.06% | 7,316 |
| Aug 13, 2026 | 9.40 | 9.40 | 9.35 | 9.39 | 9.34 | -0.32% | 2,029 |
| Aug 12, 2026 | 9.10 | 9.42 | 9.10 | 9.42 | 9.37 | 3.52% | 24,667 |
| Aug 11, 2026 | 9.24 | 9.24 | 9.07 | 9.10 | 9.05 | 0.44% | 14,588 |
| Aug 10, 2026 | 9.15 | 9.42 | 9.05 | 9.06 | 9.01 | -2.05% | 12,243 |
| Aug 7, 2026 | 9.13 | 9.30 | 9.13 | 9.25 | 9.20 | 0.33% | 10,046 |
| Aug 6, 2026 | 9.20 | 9.26 | 9.20 | 9.22 | 9.17 | 0.55% | 8,282 |
| Aug 5, 2026 | 9.09 | 9.19 | 9.09 | 9.17 | 9.12 | 0.11% | 5,544 |
| Aug 4, 2026 | 9.16 | 9.30 | 9.02 | 9.16 | 9.11 | 0.33% | 7,603 |
| Jul 31, 2026 | 9.19 | 9.31 | 9.13 | 9.13 | 9.08 | -0.11% | 7,656 |
| Jul 30, 2026 | 9.01 | 9.19 | 9.01 | 9.19 | 9.09 | 2.11% | 7,448 |
| Jul 29, 2026 | 9.23 | 9.23 | 9.00 | 9.00 | 8.90 | -3.64% | 8,832 |
| Jul 28, 2026 | 9.20 | 9.54 | 9.20 | 9.34 | 9.24 | -0.64% | 85,454 |
| Jul 27, 2026 | 9.74 | 9.80 | 9.31 | 9.40 | 9.30 | -1.78% | 13,314 |
| Jul 24, 2026 | 9.96 | 10.20 | 9.53 | 9.57 | 9.47 | -2.17% | 19,053 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.57 | 9.78 | 9.68 | -2.77% | 35,423 |
| Jul 22, 2026 | 9.97 | 10.17 | 9.96 | 10.06 | 9.95 | 0.52% | 34,947 |
| Jul 21, 2026 | 10.09 | 10.09 | 10.01 | 10.01 | 9.90 | 0.52% | 6,170 |
| Jul 20, 2026 | 10.15 | 10.52 | 9.91 | 9.96 | 9.85 | -0.87% | 56,451 |
| Jul 17, 2026 | 9.83 | 10.17 | 9.77 | 10.04 | 9.93 | 2.85% | 166,898 |
| Jul 16, 2026 | 9.78 | 9.82 | 9.71 | 9.77 | 9.66 | -0.18% | 23,460 |
| Jul 15, 2026 | 9.53 | 9.78 | 9.53 | 9.78 | 9.68 | 3.21% | 32,466 |
| Jul 14, 2026 | 9.35 | 9.52 | 9.35 | 9.48 | 9.37 | 2.83% | 47,575 |
| Jul 13, 2026 | 9.27 | 9.40 | 9.22 | 9.22 | 9.12 | 0.47% | 36,259 |
| Jul 10, 2026 | 9.10 | 9.21 | 9.10 | 9.17 | 9.07 | 1.15% | 8,273 |
| Jul 9, 2026 | 8.80 | 9.10 | 8.80 | 9.07 | 8.97 | 2.66% | 9,773 |
| Jul 8, 2026 | 9.15 | 9.15 | 8.84 | 8.84 | 8.74 | -5.05% | 12,566 |
| Jul 7, 2026 | 9.35 | 9.39 | 9.30 | 9.30 | 9.20 | - | 5,882 |
| Jul 6, 2026 | 9.17 | 9.30 | 9.17 | 9.30 | 9.20 | 1.42% | 2,241 |
| Jul 3, 2026 | 9.01 | 9.17 | 9.01 | 9.17 | 9.07 | 0.86% | 15,316 |
| Jul 2, 2026 | 9.37 | 9.37 | 9.10 | 9.10 | 9.00 | -4.04% | 2,420 |
| Jun 30, 2026 | 9.25 | 9.50 | 9.25 | 9.48 | 9.37 | 2.35% | 53,163 |
| Jun 29, 2026 | 9.18 | 9.31 | 9.18 | 9.30 | 9.16 | 1.61% | 38,216 |
| Jun 26, 2026 | 9.19 | 9.20 | 9.14 | 9.16 | 9.01 | -0.85% | 3,682 |
| Jun 25, 2026 | 8.44 | 9.28 | 8.44 | 9.24 | 9.09 | 2.91% | 36,964 |
| Jun 24, 2026 | 9.30 | 9.30 | 8.95 | 8.97 | 8.83 | -2.09% | 25,854 |
| Jun 23, 2026 | 9.08 | 9.17 | 8.95 | 9.17 | 9.02 | -0.28% | 35,293 |
| Jun 22, 2026 | 9.04 | 9.19 | 9.04 | 9.19 | 9.05 | 2.22% | 48,780 |