TDb Split Corp. (TSX:XTD)
Canada · Delayed Price · Currency is CAD 8.07
-0.03 (-0.37%)
May 15, 2026, 3:00 PM EST
TDb Split Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.00 | 8.08 | 8.00 | 8.07 | 8.07 | -0.37% | 29,605 |
| May 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.00% | 353 |
| May 13, 2026 | 8.02 | 8.25 | 7.85 | 8.02 | 8.02 | -0.12% | 14,886 |
| May 12, 2026 | 7.80 | 8.03 | 7.80 | 8.03 | 8.03 | 3.48% | 8,701 |
| May 11, 2026 | 7.79 | 7.96 | 7.76 | 7.76 | 7.76 | -1.02% | 8,552 |
| May 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% | 1,605 |
| May 7, 2026 | 8.04 | 8.04 | 7.82 | 7.82 | 7.82 | -2.74% | 2,655 |
| May 6, 2026 | 7.73 | 8.04 | 7.73 | 8.04 | 8.04 | 6.35% | 29,694 |
| May 5, 2026 | 7.51 | 7.60 | 7.50 | 7.56 | 7.56 | 0.80% | 9,500 |
| May 4, 2026 | 7.72 | 7.72 | 7.37 | 7.50 | 7.50 | -2.85% | 9,120 |
| May 1, 2026 | 7.75 | 7.85 | 7.72 | 7.72 | 7.72 | -0.90% | 10,550 |
| Apr 30, 2026 | 7.77 | 7.79 | 7.60 | 7.79 | 7.79 | 4.42% | 7,350 |
| Apr 29, 2026 | 7.63 | 7.63 | 7.41 | 7.46 | 7.41 | -2.99% | 2,764 |
| Apr 28, 2026 | 7.50 | 7.69 | 7.50 | 7.69 | 7.64 | 2.53% | 59,650 |
| Apr 27, 2026 | 7.46 | 7.55 | 7.35 | 7.50 | 7.45 | -0.40% | 8,702 |
| Apr 24, 2026 | 7.46 | 7.54 | 7.43 | 7.53 | 7.48 | 1.07% | 4,803 |
| Apr 23, 2026 | 7.41 | 7.45 | 7.30 | 7.45 | 7.40 | 3.04% | 20,500 |
| Apr 22, 2026 | 7.47 | 7.47 | 7.20 | 7.23 | 7.18 | -2.95% | 27,225 |
| Apr 21, 2026 | 7.75 | 7.75 | 7.41 | 7.45 | 7.40 | -4.24% | 72,893 |
| Apr 20, 2026 | 7.59 | 7.88 | 7.47 | 7.78 | 7.73 | 1.83% | 37,881 |
| Apr 17, 2026 | 7.61 | 7.77 | 7.61 | 7.64 | 7.59 | 1.19% | 44,230 |
| Apr 16, 2026 | 7.60 | 7.63 | 7.47 | 7.55 | 7.50 | -0.53% | 46,369 |
| Apr 15, 2026 | 7.58 | 7.65 | 7.54 | 7.59 | 7.54 | 0.26% | 10,838 |
| Apr 14, 2026 | 7.34 | 7.57 | 7.31 | 7.57 | 7.52 | 3.42% | 26,892 |
| Apr 13, 2026 | 7.33 | 7.39 | 7.11 | 7.32 | 7.27 | 0.97% | 28,260 |
| Apr 10, 2026 | 7.09 | 7.25 | 7.09 | 7.25 | 7.20 | 3.87% | 27,241 |
| Apr 9, 2026 | 6.90 | 7.05 | 6.90 | 6.98 | 6.93 | 1.75% | 33,387 |
| Apr 8, 2026 | 6.70 | 6.91 | 6.60 | 6.86 | 6.81 | 4.10% | 98,959 |
| Apr 7, 2026 | 6.54 | 6.64 | 6.54 | 6.59 | 6.55 | 0.61% | 30,893 |
| Apr 6, 2026 | 6.57 | 6.60 | 6.55 | 6.55 | 6.51 | 0.15% | 3,456 |
| Apr 2, 2026 | 6.35 | 6.54 | 6.35 | 6.54 | 6.50 | 2.35% | 14,800 |
| Apr 1, 2026 | 6.35 | 6.41 | 6.35 | 6.39 | 6.35 | 1.91% | 6,300 |
| Mar 31, 2026 | 6.37 | 6.40 | 6.14 | 6.27 | 6.23 | -1.42% | 7,658 |
| Mar 30, 2026 | 6.25 | 6.37 | 6.24 | 6.36 | 6.27 | 3.08% | 8,830 |
| Mar 27, 2026 | 6.22 | 6.22 | 6.17 | 6.17 | 6.08 | -1.12% | 3,202 |
| Mar 26, 2026 | 6.24 | 6.35 | 6.24 | 6.24 | 6.15 | -0.32% | 6,900 |
| Mar 25, 2026 | 6.25 | 6.30 | 6.25 | 6.26 | 6.17 | - | 18,667 |
| Mar 24, 2026 | 6.25 | 6.28 | 6.19 | 6.26 | 6.17 | -0.16% | 6,303 |
| Mar 23, 2026 | 6.25 | 6.30 | 6.20 | 6.27 | 6.18 | 2.45% | 4,402 |
| Mar 20, 2026 | 6.25 | 6.25 | 5.93 | 6.12 | 6.03 | 0.33% | 11,565 |
| Mar 19, 2026 | 6.41 | 6.41 | 6.07 | 6.10 | 6.01 | -5.43% | 14,422 |
| Mar 18, 2026 | 6.50 | 6.53 | 6.45 | 6.45 | 6.36 | -1.38% | 2,676 |
| Mar 17, 2026 | 6.58 | 6.60 | 6.54 | 6.54 | 6.45 | 1.08% | 11,315 |
| Mar 16, 2026 | 6.36 | 6.55 | 6.36 | 6.47 | 6.38 | 1.57% | 20,413 |
| Mar 13, 2026 | 6.47 | 6.54 | 6.35 | 6.37 | 6.28 | -0.47% | 25,818 |
| Mar 12, 2026 | 6.60 | 6.61 | 6.40 | 6.40 | 6.31 | -1.69% | 37,882 |
| Mar 11, 2026 | 6.59 | 6.71 | 6.51 | 6.51 | 6.42 | -2.69% | 12,203 |
| Mar 10, 2026 | 6.36 | 6.70 | 6.36 | 6.69 | 6.59 | 5.69% | 7,409 |
| Mar 9, 2026 | 6.78 | 6.78 | 5.82 | 6.33 | 6.24 | -5.80% | 28,203 |
| Mar 6, 2026 | 6.80 | 6.80 | 6.72 | 6.72 | 6.62 | -3.17% | 2,800 |