Tdb Split Corp Priority Equity Shares (TSX: XTD-PR-A )
9.780
-0.120
(-1.21%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 200 | -0.14(-1.37%) |
| May 27, 2022 | 10.25 | 0 | +0.20(+1.99%) | |||
| May 26, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 1,400 | +0.03(+0.30%) |
| May 25, 2022 | 10.05 | 10.05 | 9.990 | 10.02 | 11,500 | -0.03(-0.30%) |
| May 24, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 400 | +0.03(+0.30%) |
| May 20, 2022 | 10.02 | 0 | +0.00(+0.00%) | |||
| May 19, 2022 | 10.15 | 10.15 | 10.02 | 10.02 | 6,800 | -0.13(-1.28%) |
| May 18, 2022 | 10.17 | 10.17 | 10.15 | 10.15 | 2,600 | +0.05(+0.50%) |
| May 16, 2022 | 10.10 | 0 | +0.00(+0.00%) | |||
| May 11, 2022 | 10.10 | 0 | +0.00(+0.00%) | |||
| May 10, 2022 | 10.08 | 10.10 | 10.08 | 10.10 | 28,663 | -0.10(-0.98%) |
| May 03, 2022 | 10.20 | 0 | -0.05(-0.49%) | |||
| May 02, 2022 | 10.20 | 10.26 | 10.20 | 10.25 | 10,000 | +0.04(+0.39%) |
| Apr 29, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 20,400 | -0.01(-0.10%) |
| Apr 28, 2022 | 10.20 | 10.22 | 10.20 | 10.22 | 800 | -0.03(-0.29%) |
| Apr 27, 2022 | 10.20 | 10.25 | 10.20 | 10.25 | 3,100 | +0.05(+0.49%) |
| Apr 26, 2022 | 10.18 | 10.21 | 10.18 | 10.20 | 95,000 | +0.06(+0.59%) |
| Apr 22, 2022 | 10.14 | 0 | -0.06(-0.59%) | |||
| Apr 21, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | +0.00(+0.00%) |
| Apr 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 5,500 | +0.00(+0.00%) |
| Apr 19, 2022 | 10.21 | 10.21 | 10.20 | 10.20 | 1,000 | -0.05(-0.49%) |
| Apr 14, 2022 | 10.25 | 0 | -0.10(-0.97%) | |||
| Apr 13, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 1,000 | +0.25(+2.48%) |
| Apr 12, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 150 | -0.05(-0.49%) |
| Apr 08, 2022 | 10.15 | 1 | -0.10(-0.98%) | |||
| Apr 01, 2022 | 10.25 | 0 | -0.02(-0.19%) | |||
| Mar 30, 2022 | 10.27 | 0 | -0.08(-0.77%) | |||
| Mar 28, 2022 | 10.35 | 0 | -0.05(-0.48%) | |||
| Mar 25, 2022 | 10.36 | 10.40 | 10.35 | 10.40 | 8,270 | +0.04(+0.39%) |
| Mar 24, 2022 | 10.35 | 10.36 | 10.35 | 10.36 | 3,100 | +0.00(+0.00%) |
| Mar 23, 2022 | 10.38 | 10.38 | 10.35 | 10.36 | 2,200 | -0.12(-1.15%) |
| Mar 16, 2022 | 10.48 | 0 | +0.08(+0.77%) | |||
| Mar 14, 2022 | 10.40 | 0 | -0.05(-0.48%) | |||
| Mar 11, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 1,700 | +0.00(+0.00%) |
| Mar 09, 2022 | 10.45 | 47 | +0.00(+0.00%) | |||
| Mar 08, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 1,306 | +0.05(+0.48%) |
| Mar 07, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 400 | +0.00(+0.00%) |
| Mar 04, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 300 | -0.04(-0.38%) |
| Mar 03, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 2,600 | +0.00(+0.00%) |
| Mar 02, 2022 | 10.46 | 10.46 | 10.44 | 10.44 | 2,400 | +0.04(+0.38%) |
| Mar 01, 2022 | 10.44 | 10.45 | 10.40 | 10.40 | 6,055 | -0.10(-0.95%) |
| Feb 25, 2022 | 10.50 | 0 | +0.05(+0.48%) | |||
| Feb 23, 2022 | 10.45 | 0 | -0.09(-0.85%) | |||
| Feb 16, 2022 | 10.54 | 0 | +0.14(+1.35%) | |||
| Feb 14, 2022 | 10.40 | 0 | -0.10(-0.95%) | |||
| Feb 09, 2022 | 10.50 | 0 | -0.19(-1.78%) | |||
| Feb 08, 2022 | 10.59 | 10.69 | 10.59 | 10.69 | 2,353 | +0.00(+0.00%) |
| Feb 07, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 1,030 | -0.01(-0.09%) |
| Feb 03, 2022 | 10.70 | 0 | +0.05(+0.47%) | |||
| Feb 02, 2022 | 10.51 | 10.65 | 10.51 | 10.65 | 1,000 | +0.14(+1.33%) |
| Feb 01, 2022 | 10.69 | 10.69 | 10.51 | 10.51 | 4,100 | +0.01(+0.10%) |
| Jan 28, 2022 | 10.50 | 0 | +0.00(+0.00%) | |||
| Jan 27, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 | +0.00(+0.00%) |
| Jan 26, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 1,200 | +0.09(+0.86%) |
| Jan 25, 2022 | 10.42 | 10.42 | 10.41 | 10.41 | 1,200 | -0.18(-1.70%) |
| Jan 20, 2022 | 10.59 | 0 | +0.12(+1.15%) | |||
| Jan 18, 2022 | 10.47 | 0 | +0.05(+0.48%) | |||
| Jan 17, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 2,001 | -0.02(-0.19%) |
| Jan 14, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 5,400 | +0.02(+0.19%) |
| Jan 13, 2022 | 10.42 | 10.42 | 10.42 | 10.42 | 1,750 | -0.03(-0.29%) |
| Jan 12, 2022 | 10.40 | 10.45 | 10.40 | 10.45 | 3,178 | +0.00(+0.00%) |
| Jan 11, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 3,800 | -0.10(-0.95%) |
| Jan 07, 2022 | 10.55 | 10.55 | 10.55 | 0 | +0.10(+0.96%) | |
| Jan 06, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 4,806 | +0.00(+0.00%) |
| Jan 05, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.00(+0.00%) |
| Jan 04, 2022 | 10.45 | 10.50 | 10.45 | 10.45 | 27,500 | -0.03(-0.29%) |
| Dec 31, 2021 | 10.48 | 10.48 | 10.48 | 0 | +0.08(+0.77%) | |
| Dec 30, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 2,200 | -0.02(-0.19%) |
| Dec 24, 2021 | 10.42 | 10.42 | 10.42 | 0 | +0.02(+0.19%) | |
| Dec 22, 2021 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
| Dec 21, 2021 | 10.51 | 10.51 | 10.50 | 10.50 | 500 | +0.09(+0.86%) |
| Dec 14, 2021 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) | |
| Dec 13, 2021 | 10.72 | 10.72 | 10.41 | 10.41 | 300 | -0.03(-0.29%) |
| Dec 09, 2021 | 10.44 | 10.44 | 10.44 | 45 | -0.06(-0.57%) | |
| Dec 08, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 2,200 | +0.05(+0.48%) |
| Dec 07, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 2,300 | -0.09(-0.85%) |
| Dec 01, 2021 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.38%) | |
| Nov 30, 2021 | 10.52 | 10.52 | 10.50 | 10.50 | 4,343 | -0.05(-0.47%) |
| Nov 26, 2021 | 10.55 | 10.55 | 10.55 | 0 | +0.02(+0.19%) | |
| Nov 25, 2021 | 10.53 | 10.53 | 10.53 | 10.53 | 100 | +0.00(+0.00%) |
| Nov 24, 2021 | 10.53 | 10.53 | 10.53 | 10.53 | 200 | +0.00(+0.00%) |
| Nov 23, 2021 | 10.52 | 10.55 | 10.35 | 10.53 | 17,625 | +0.08(+0.77%) |
| Nov 19, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.00(+0.00%) | |
| Nov 17, 2021 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.48%) | |
| Nov 16, 2021 | 10.45 | 10.45 | 10.40 | 10.40 | 20,700 | -0.12(-1.14%) |
| Nov 11, 2021 | 10.52 | 10.52 | 10.52 | 0 | +0.07(+0.67%) | |
| Nov 09, 2021 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | +0.05(+0.48%) |
| Nov 08, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 406 | +0.00(+0.00%) |
| Nov 05, 2021 | 10.41 | 10.44 | 10.40 | 10.40 | 4,000 | -0.01(-0.10%) |
| Nov 04, 2021 | 10.42 | 10.42 | 10.41 | 10.41 | 500 | -0.09(-0.86%) |
| Nov 03, 2021 | 10.60 | 10.60 | 10.43 | 10.50 | 2,100 | -0.15(-1.41%) |
| Nov 02, 2021 | 10.60 | 10.65 | 10.60 | 10.65 | 4,700 | +0.10(+0.95%) |
| Nov 01, 2021 | 10.55 | 10.55 | 10.50 | 10.55 | 3,800 | +0.00(+0.00%) |
| Oct 29, 2021 | 10.51 | 10.58 | 10.51 | 10.55 | 6,200 | +0.06(+0.57%) |
| Oct 27, 2021 | 10.49 | 10.49 | 10.49 | 0 | +0.04(+0.38%) | |
| Oct 26, 2021 | 10.59 | 10.45 | 10.45 | 4,050 | +0.14(+1.36%) | |
| Oct 22, 2021 | 10.31 | 10.31 | 10.31 | 0 | -0.14(-1.34%) | |
| Oct 21, 2021 | 10.39 | 10.45 | 10.39 | 10.45 | 8,900 | +0.08(+0.77%) |
| Oct 20, 2021 | 10.37 | 10.37 | 10.37 | 10.37 | 100 | +0.06(+0.58%) |
| Oct 19, 2021 | 10.40 | 10.40 | 10.31 | 10.31 | 5,200 | -0.04(-0.39%) |
| Oct 18, 2021 | 10.33 | 10.35 | 10.33 | 10.35 | 2,500 | +0.05(+0.49%) |
| Oct 15, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 1,600 | +0.00(+0.00%) |
| Oct 14, 2021 | 10.32 | 10.32 | 10.30 | 10.30 | 4,400 | -0.02(-0.19%) |
| Oct 13, 2021 | 10.32 | 10.32 | 10.32 | 10.32 | 400 | +0.00(+0.00%) |
| Oct 12, 2021 | 10.30 | 10.32 | 10.30 | 10.32 | 19,500 | +0.00(+0.00%) |
| Oct 08, 2021 | 10.32 | 10.32 | 10.32 | 0 | -0.08(-0.77%) | |
| Oct 07, 2021 | 10.35 | 10.40 | 10.32 | 10.40 | 2,200 | +0.00(+0.00%) |
| Oct 05, 2021 | 10.40 | 10.40 | 10.40 | 6 | +0.00(+0.00%) | |
| Oct 04, 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | +0.10(+0.97%) |
| Sep 30, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Sep 27, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Sep 21, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) | |
| Sep 20, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 20,700 | +0.10(+0.98%) |
| Sep 15, 2021 | 10.20 | 10.20 | 10.20 | 0 | -0.10(-0.97%) | |
| Sep 14, 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 6,100 | +0.00(+0.00%) |
| Sep 10, 2021 | 10.30 | 10.30 | 10.30 | 0 | +0.04(+0.39%) | |
| Sep 09, 2021 | 10.33 | 10.33 | 10.25 | 10.26 | 11,100 | -0.24(-2.29%) |
| Sep 08, 2021 | 10.50 | 10.50 | 10.50 | 10.50 | 506 | +0.17(+1.65%) |
| Sep 07, 2021 | 10.35 | 10.35 | 10.33 | 10.33 | 517 | -0.02(-0.19%) |
| Aug 31, 2021 | 10.35 | 10.35 | 10.35 | 0 | -0.05(-0.48%) | |
| Aug 27, 2021 | 10.40 | 10.40 | 10.40 | 0 | +0.15(+1.46%) | |
| Aug 23, 2021 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.97%) | |
| Aug 20, 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 3,000 | +0.00(+0.00%) |
| Aug 18, 2021 | 10.35 | 10.35 | 10.35 | 0 | +0.10(+0.98%) | |
| Aug 17, 2021 | 10.27 | 10.27 | 10.25 | 10.25 | 3,400 | -0.05(-0.49%) |
| Aug 12, 2021 | 10.30 | 10.30 | 10.30 | 0 | -0.03(-0.29%) | |
| Aug 11, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 1,900 | +0.06(+0.58%) |
| Aug 10, 2021 | 10.39 | 10.39 | 10.27 | 10.27 | 2,800 | +0.02(+0.20%) |
| Aug 06, 2021 | 10.25 | 10.25 | 10.25 | 0 | +0.05(+0.49%) | |
| Aug 05, 2021 | 10.30 | 10.30 | 10.17 | 10.20 | 24,890 | -0.08(-0.78%) |
| Aug 04, 2021 | 10.30 | 10.30 | 10.25 | 10.28 | 13,600 | -0.06(-0.58%) |
| Aug 03, 2021 | 10.80 | 11.05 | 10.34 | 10.34 | 6,150 | +0.00(+0.00%) |
| Jul 28, 2021 | 10.34 | 10.34 | 10.34 | 0 | +0.09(+0.88%) | |
| Jul 27, 2021 | 10.21 | 10.25 | 10.21 | 10.25 | 5,380 | +0.05(+0.49%) |
| Jul 26, 2021 | 10.19 | 10.20 | 10.18 | 10.20 | 4,000 | +0.00(+0.00%) |
| Jul 23, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 2,000 | +0.01(+0.10%) |
| Jul 22, 2021 | 10.19 | 10.19 | 10.18 | 10.19 | 7,080 | +0.01(+0.10%) |
| Jul 21, 2021 | 10.19 | 10.19 | 10.18 | 10.18 | 2,400 | +0.02(+0.20%) |
| Jul 20, 2021 | 10.16 | 10.19 | 10.16 | 10.16 | 7,300 | -0.03(-0.29%) |
| Jul 19, 2021 | 10.19 | 10.19 | 10.19 | 10.19 | 8,200 | +0.01(+0.10%) |
| Jul 16, 2021 | 10.19 | 10.19 | 10.18 | 10.18 | 5,250 | -0.01(-0.10%) |
| Jul 15, 2021 | 10.19 | 10.19 | 10.17 | 10.19 | 5,780 | +0.04(+0.39%) |
| Jul 14, 2021 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | +0.01(+0.10%) |
| Jul 13, 2021 | 10.14 | 10.19 | 10.14 | 10.14 | 4,000 | -0.06(-0.59%) |
| Jul 12, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 4,100 | +0.00(+0.00%) |
| Jul 09, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 4,900 | +0.00(+0.00%) |
| Jul 08, 2021 | 10.20 | 10.20 | 10.20 | 10.20 | 5,100 | +0.00(+0.00%) |
| Jul 07, 2021 | 10.19 | 10.20 | 10.19 | 10.20 | 3,706 | -0.03(-0.29%) |
| Jul 06, 2021 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | +0.09(+0.89%) |
| Jul 05, 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 780 | +0.01(+0.10%) |
| Jul 02, 2021 | 10.20 | 10.25 | 10.13 | 10.13 | 5,200 | -0.07(-0.69%) |
| Jun 30, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Jun 29, 2021 | 10.25 | 10.25 | 10.20 | 10.20 | 14,700 | -0.07(-0.68%) |
| Jun 28, 2021 | 10.25 | 10.27 | 10.25 | 10.27 | 6,700 | +0.00(+0.00%) |
| Jun 25, 2021 | 10.27 | 10.27 | 10.27 | 10.27 | 6,400 | +0.04(+0.39%) |
| Jun 24, 2021 | 10.27 | 10.27 | 10.23 | 10.23 | 1,760 | +0.02(+0.20%) |
| Jun 23, 2021 | 10.24 | 10.25 | 10.21 | 10.21 | 10,142 | -0.06(-0.58%) |
| Jun 22, 2021 | 10.27 | 10.27 | 10.27 | 10.27 | 1,800 | +0.07(+0.69%) |
| Jun 21, 2021 | 10.27 | 10.27 | 10.20 | 10.20 | 4,200 | -0.02(-0.20%) |
| Jun 18, 2021 | 10.22 | 10.23 | 10.22 | 10.22 | 19,800 | +0.00(+0.00%) |
| Jun 17, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 3,900 | +0.00(+0.00%) |
| Jun 16, 2021 | 10.22 | 10.22 | 10.18 | 10.22 | 11,900 | +0.02(+0.20%) |
| Jun 15, 2021 | 10.22 | 10.22 | 10.20 | 10.20 | 9,000 | -0.02(-0.20%) |
| Jun 14, 2021 | 10.18 | 10.22 | 10.18 | 10.22 | 1,400 | +0.00(+0.00%) |
| Jun 11, 2021 | 10.22 | 10.22 | 10.22 | 10.22 | 1,300 | +0.02(+0.20%) |
| Jun 09, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.02(+0.20%) | |
| Jun 07, 2021 | 10.18 | 10.18 | 10.18 | 6 | -0.02(-0.20%) | |
| Jun 03, 2021 | 10.20 | 10.20 | 10.20 | 0 | +0.03(+0.29%) | |
| Jun 02, 2021 | 10.16 | 10.17 | 10.15 | 10.17 | 13,400 | +0.02(+0.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.