Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,426.80 +682.99 (+1.09%) CMC Crypto 200
1,315.32 +38.35 (+3.00%)
TDb Split Corp. (XTD.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:53PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.5800 | 2.5800 | 2.4300 | 2.5200 | 2.5200 | 51,140 |
| 02 May 2024 | 2.5900 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 10,300 |
| 01 May 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6200 | 2.6200 | 8,200 |
| 30 Apr 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6100 | 2.6100 | 8,500 |
| 29 Apr 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 5,000 |
| 26 Apr 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 2,100 |
| 25 Apr 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 2,200 |
| 24 Apr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,300 |
| 23 Apr 2024 | 2.6900 | 2.7100 | 2.6900 | 2.7100 | 2.7100 | 34,400 |
| 22 Apr 2024 | 2.6100 | 2.7100 | 2.6100 | 2.6400 | 2.6400 | 12,500 |
| 19 Apr 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6100 | 2.6100 | 1,900 |
| 18 Apr 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 3,500 |
| 17 Apr 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6000 | 2.6000 | 6,300 |
| 16 Apr 2024 | 2.7600 | 2.7600 | 2.6300 | 2.6300 | 2.6300 | 800 |
| 15 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,000 |
| 12 Apr 2024 | 2.6700 | 2.6700 | 2.6000 | 2.6600 | 2.6600 | 3,700 |
| 11 Apr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 5,900 |
| 10 Apr 2024 | 2.6400 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 8,400 |
| 09 Apr 2024 | 2.6600 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 6,300 |
| 08 Apr 2024 | 2.7300 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 2,000 |
| 05 Apr 2024 | 2.6700 | 2.7500 | 2.5900 | 2.7500 | 2.7500 | 14,200 |
| 04 Apr 2024 | 2.7400 | 2.8000 | 2.6800 | 2.6800 | 2.6800 | 18,500 |
| 03 Apr 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 7,000 |
| 02 Apr 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 6,100 |
| 01 Apr 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7400 | 2.7400 | 11,700 |
| 28 Mar 2024 | 2.8000 | 2.8400 | 2.7400 | 2.8200 | 2.8200 | 11,500 |
| 27 Mar 2024 | 2.8300 | 2.8500 | 2.7700 | 2.8500 | 2.8500 | 12,800 |
| 26 Mar 2024 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | 2.8000 | 8,100 |
| 25 Mar 2024 | 2.7500 | 2.8500 | 2.7500 | 2.7500 | 2.7500 | 7,800 |
| 22 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2,900 |
| 21 Mar 2024 | 2.6800 | 2.7900 | 2.6800 | 2.7600 | 2.7600 | 10,500 |
| 20 Mar 2024 | 2.5900 | 2.6700 | 2.5900 | 2.6700 | 2.6700 | 9,500 |
| 19 Mar 2024 | 2.5400 | 2.6400 | 2.5300 | 2.6400 | 2.6400 | 3,700 |
| 18 Mar 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,800 |
| 15 Mar 2024 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 2,700 |
| 14 Mar 2024 | 2.5400 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 3,700 |
| 13 Mar 2024 | 2.5700 | 2.6100 | 2.5300 | 2.5700 | 2.5700 | 7,200 |
| 12 Mar 2024 | 2.5900 | 2.7300 | 2.5900 | 2.5900 | 2.5900 | 1,200 |
| 11 Mar 2024 | 2.6400 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 8,900 |
| 08 Mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 1,000 |
| 07 Mar 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6300 | 2.6300 | 6,100 |
| 06 Mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 5,700 |
| 05 Mar 2024 | 2.5700 | 2.5700 | 2.5600 | 2.5700 | 2.5700 | 2,200 |
| 04 Mar 2024 | 2.6400 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 14,600 |
| 01 Mar 2024 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 800 |
| 29 Feb 2024 | 2.6900 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 22,600 |
| 28 Feb 2024 | 2.6500 | 2.6800 | 2.6200 | 2.6500 | 2.6500 | 3,400 |
| 27 Feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 9,300 |
| 26 Feb 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
| 23 Feb 2024 | 2.6900 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 23,900 |
| 22 Feb 2024 | 2.6600 | 2.7100 | 2.6500 | 2.7100 | 2.7100 | 8,700 |
| 21 Feb 2024 | 2.7200 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 2,800 |
| 20 Feb 2024 | 2.7200 | 2.7300 | 2.6400 | 2.6500 | 2.6500 | 7,500 |
| 16 Feb 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 3,500 |
| 15 Feb 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 7,600 |
| 14 Feb 2024 | 2.6900 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 2,200 |
| 13 Feb 2024 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | 2.5800 | 19,600 |
| 12 Feb 2024 | 2.7000 | 2.7300 | 2.6600 | 2.6800 | 2.6800 | 11,000 |
| 09 Feb 2024 | 2.6600 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 6,000 |
| 08 Feb 2024 | 2.7000 | 2.7000 | 2.6500 | 2.7000 | 2.7000 | 22,100 |
| 07 Feb 2024 | 2.7700 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 300 |
| 06 Feb 2024 | 2.8100 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 2,200 |
| 05 Feb 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7500 | 2.7500 | 3,500 |
| 02 Feb 2024 | 2.6900 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 6,100 |
| 01 Feb 2024 | 2.8000 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 20,500 |
| 31 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 300 |
| 30 Jan 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8700 | 2.8700 | 9,400 |
| 29 Jan 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
| 26 Jan 2024 | 2.9000 | 2.9500 | 2.8900 | 2.9400 | 2.9400 | 8,700 |
| 25 Jan 2024 | 3.0000 | 3.0000 | 2.8900 | 2.9200 | 2.9200 | 10,100 |
| 24 Jan 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 19,400 |
| 23 Jan 2024 | 3.0500 | 3.0500 | 3.0200 | 3.0400 | 3.0400 | 4,100 |
| 22 Jan 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 700 |
| 19 Jan 2024 | 3.0100 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 22,500 |
| 18 Jan 2024 | 3.0100 | 3.0300 | 2.9900 | 2.9900 | 2.9900 | 11,500 |
| 17 Jan 2024 | 3.0500 | 3.1000 | 3.0100 | 3.0200 | 3.0200 | 2,600 |
| 16 Jan 2024 | 3.0300 | 3.1400 | 3.0300 | 3.1100 | 3.1100 | 9,800 |
| 15 Jan 2024 | 3.0600 | 3.1400 | 3.0600 | 3.1100 | 3.1100 | 15,100 |
| 12 Jan 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 8,900 |
| 11 Jan 2024 | 3.0700 | 3.1200 | 3.0100 | 3.1200 | 3.1200 | 46,900 |
| 10 Jan 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | 3.1000 | 2,400 |
| 09 Jan 2024 | 3.0600 | 3.1100 | 3.0000 | 3.1000 | 3.1000 | 23,500 |
| 08 Jan 2024 | 3.0500 | 3.1400 | 3.0200 | 3.1000 | 3.1000 | 23,400 |
| 05 Jan 2024 | 3.0300 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 5,200 |
| 04 Jan 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0600 | 3.0600 | 14,600 |
| 03 Jan 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0500 | 3.0500 | 10,300 |
| 02 Jan 2024 | 3.0700 | 3.1100 | 3.0400 | 3.0400 | 3.0400 | 5,800 |
| 29 Dec 2023 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 5,800 |
| 28 Dec 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 6,700 |
| 27 Dec 2023 | 2.9900 | 3.0500 | 2.8800 | 3.0200 | 3.0200 | 35,200 |
| 22 Dec 2023 | 2.9800 | 3.1000 | 2.9500 | 2.9500 | 2.9500 | 17,600 |
| 21 Dec 2023 | 2.9800 | 3.0800 | 2.9200 | 2.9900 | 2.9900 | 33,100 |
| 20 Dec 2023 | 3.2000 | 3.2000 | 2.9800 | 2.9800 | 2.9800 | 19,000 |
| 19 Dec 2023 | 3.0400 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 20,400 |
| 18 Dec 2023 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 3,400 |
| 15 Dec 2023 | 3.2700 | 3.2700 | 3.1000 | 3.1300 | 3.1300 | 5,500 |
| 14 Dec 2023 | 3.1100 | 3.3000 | 3.1100 | 3.1500 | 3.1500 | 40,300 |
| 13 Dec 2023 | 2.8000 | 3.0600 | 2.8000 | 2.9900 | 2.9900 | 19,600 |
| 12 Dec 2023 | 2.8800 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 19,300 |
| 11 Dec 2023 | 2.9200 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 7,800 |
| *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.