Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,684.34 +205.76 (+0.36%) CMC Crypto 200
1,248.92 -21.83 (-1.72%)
TDb Split Corp (XTD-PA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 11:55AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.72 | 1,000 |
| 30 Apr 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 4,500 |
| 29 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,500 |
| 29 Apr 2024 | 0.04375 Dividend | |||||
| 26 Apr 2024 | 9.80 | 9.82 | 9.80 | 9.81 | 9.77 | 17,800 |
| 25 Apr 2024 | 9.81 | 9.81 | 9.78 | 9.78 | 9.74 | 4,400 |
| 24 Apr 2024 | 9.81 | 9.86 | 9.81 | 9.81 | 9.77 | 9,500 |
| 23 Apr 2024 | 9.85 | 9.86 | 9.81 | 9.81 | 9.77 | 2,300 |
| 22 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 400 |
| 19 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 100 |
| 18 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - |
| 17 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - |
| 16 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - |
| 15 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 600 |
| 12 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 11 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 10 Apr 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.86 | 4,000 |
| 09 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 1,600 |
| 08 Apr 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 2,520 |
| 05 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 04 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 03 Apr 2024 | 9.89 | 9.90 | 9.89 | 9.90 | 9.86 | 1,200 |
| 02 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 01 Apr 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 28 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| 27 Mar 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 2,400 |
| 27 Mar 2024 | 0.04375 Dividend | |||||
| 26 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.77 | - |
| 25 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.77 | - |
| 22 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.77 | 200 |
| 21 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | 500 |
| 20 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 2,100 |
| 19 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | 747 |
| 18 Mar 2024 | 9.83 | 9.83 | 9.82 | 9.82 | 9.73 | 2,400 |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - |
| 13 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - |
| 12 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | 3,526 |
| 11 Mar 2024 | 9.96 | 9.98 | 9.91 | 9.92 | 9.83 | 3,800 |
| 08 Mar 2024 | 9.95 | 9.95 | 9.94 | 9.95 | 9.86 | 1,900 |
| 07 Mar 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 500 |
| 06 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 05 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 04 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | - |
| 01 Mar 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | 168 |
| 29 Feb 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.85 | 3,300 |
| 28 Feb 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.82 | 11,345 |
| 28 Feb 2024 | 0.04375 Dividend | |||||
| 27 Feb 2024 | 9.95 | 9.95 | 9.90 | 9.91 | 9.78 | 8,845 |
| 26 Feb 2024 | 9.90 | 9.91 | 9.90 | 9.91 | 9.78 | 12,500 |
| 23 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | - |
| 22 Feb 2024 | 9.86 | 9.89 | 9.86 | 9.89 | 9.76 | 7,600 |
| 21 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.77 | 1,000 |
| 20 Feb 2024 | 9.95 | 9.95 | 9.82 | 9.92 | 9.79 | 4,472 |
| 16 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | - |
| 15 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.71 | 300 |
| 14 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 13 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 12 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 09 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | - |
| 08 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 700 |
| 07 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | - |
| 06 Feb 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 400 |
| 05 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 2,300 |
| 02 Feb 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.57 | 7,800 |
| 01 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | 1,800 |
| 31 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | - |
| 30 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | 100 |
| 30 Jan 2024 | 0.04375 Dividend | |||||
| 29 Jan 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.61 | 1,400 |
| 26 Jan 2024 | 9.76 | 9.80 | 9.76 | 9.76 | 9.59 | 1,800 |
| 25 Jan 2024 | 9.76 | 9.80 | 9.76 | 9.76 | 9.59 | 600 |
| 24 Jan 2024 | 9.76 | 9.76 | 9.75 | 9.76 | 9.59 | 3,500 |
| 23 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | 100 |
| 22 Jan 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.60 | 100 |
| 19 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| 18 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | - |
| 17 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 2,400 |
| 16 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 100 |
| 15 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | 200 |
| 12 Jan 2024 | 9.76 | 9.78 | 9.76 | 9.78 | 9.61 | 1,200 |
| 11 Jan 2024 | 9.83 | 9.84 | 9.83 | 9.84 | 9.67 | 500 |
| 10 Jan 2024 | 9.75 | 9.82 | 9.75 | 9.82 | 9.65 | 3,700 |
| 09 Jan 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.64 | - |
| 08 Jan 2024 | 9.75 | 9.81 | 9.73 | 9.81 | 9.64 | 4,500 |
| 05 Jan 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 9.58 | 2,600 |
| 04 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | - |
| 03 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | 11,300 |
| 02 Jan 2024 | 9.79 | 9.80 | 9.79 | 9.80 | 9.63 | 600 |
| 29 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | - |
| 28 Dec 2023 | 9.76 | 9.76 | 9.76 | 9.76 | 9.59 | - |
| 28 Dec 2023 | 0.04375 Dividend | |||||
| 27 Dec 2023 | 9.70 | 9.78 | 9.70 | 9.76 | 9.54 | 3,400 |
| 22 Dec 2023 | 9.71 | 9.71 | 9.70 | 9.70 | 9.49 | 2,000 |
| 21 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | 100 |
| 20 Dec 2023 | 9.82 | 9.84 | 9.75 | 9.75 | 9.53 | 6,200 |
| 19 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| 18 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| 15 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | - |
| 14 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.53 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.