TDb Split Corp Historical Data - XTD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
TDb Split Corp (XTD)
TDb Split Corp (XTD) Historical

TDb Split Corp (XTD)

1.98

-0.07

(-3.41%)

Closed December 04 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-1	2	2.07	1.98	14238	2.03041327	CS
4	-0.14	-6.60377358491	2.12	2.24	1.85	11126	2.02572733	CS
12	-0.08	-3.88349514563	2.06	2.77	1.85	15518	2.20271973	CS
26	-0.28	-12.389380531	2.26	2.77	1.78	13675	2.13083403	CS
52	-0.89	-31.0104529617	2.87	3.3	1.78	12403	2.40425751	CS
156	-3.23	-61.9961612284	5.21	5.87	1.78	14328	4.06029376	CS
260	-4.32	-68.5714285714	6.3	6.34	1	15322	4.06489412	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733265600	1.98	-0.07	-3.41	2.0299999	2.0299999	1.98	2700
1733179200	2.05	-0.02	-0.97	2.06	2.06	1.98	9100
1732920000	2.07	0.02	0.98	2.0299999	2.07	2.02	10103
1732833600	2.05	0.03	1.49	2.0299999	2.05	2.0299999	6875
1732747200	2.02	0.01	0.50	2.02	2.05	2.0099999	20800
1732660800	2.0099999	-0.02	-0.99	2	2.02	2	24310
1732574400	2.0299999	0.04	2.01	1.94	2.04	1.94	19096
1732315200	1.99	-0.01	-0.50	2	2	1.99	4705
1732228800	2	0	0.00	1.99	2	1.98	3900
1732142400	2	0.01	0.50	1.99	2	1.98	20610
1732056000	1.99	0.02	1.02	1.98	2	1.97	2700
1731969600	1.97	-0.1	-4.83	2.1	2.1	1.85	55834
1731710400	2.07	-0.02	-0.96	2.1	2.1	2.06	4500
1731624000	2.09	0.02	0.97	2.1	2.1	2.08	8910
1731537600	2.07	-0.02	-0.96	2.1	2.1	2.05	9800
1731451200	2.09	-0.03	-1.42	2.16	2.16	2.09	2800
1731364800	2.12	-0.07	-3.20	2.16	2.16	2.1	8975
1731105600	2.19	0.01	0.46	2.15	2.19	2.15	1303
1731019200	2.18	0	0.00	2.23	2.24	2.13	4600
1730932800	2.18	0.12	5.83	2.14	2.18	2.14	2603
1730846400	2.06	0	0.00	2.12	2.12	2.06	1002
1730760000	2.06	0.01	0.49	2.08	2.08	2.05	6900
1730497200	2.05	-0.03	-1.44	2.08	2.11	2.05	20478
1730410800	2.08	-0.02	-0.95	2.05	2.15	2.05	2600
1730324400	2.1	-0.02	-0.94	2.13	2.13	2.1	30738
1730238000	2.12	-0.06	-2.75	2.16	2.16	2.12	15132
1730151600	2.18	0	0.00	2.16	2.18	2.16	2825
1729892400	2.18	0	0.00	2.18	2.18	2.18	900
1729806000	2.18	0.01	0.46	2.2	2.2	2.15	7000
1729719600	2.17	-0.01	-0.46	2.24	2.39	2.17	6800
1729633200	2.18	0.01	0.46	2.23	2.23	2.18	6274
1729546800	2.17	-0.02	-0.91	2.19	2.19	2.15	9507
1729287600	2.19	0.06	2.82	2.17	2.2	2.17	4000
1729201200	2.13	-0.02	-0.93	2.24	2.24	2.12	16370
1729114800	2.15	0.03	1.42	2.25	2.25	2.14	11000
1729028400	2.12	-0.03	-1.40	2.16	2.25	2.12	22266
1728682800	2.15	-0.2	-8.51	2.25	2.35	2.05	46213
1728596400	2.35	-0.31	-11.65	2.65	2.65	2.35	61515
1728510000	2.66	0.11	4.31	2.6	2.66	2.57	6100
1728423600	2.55	-0.08	-3.04	2.61	2.61	2.45	10322
1728337200	2.63	0.01	0.38	2.7	2.77	2.62	13125
1728078000	2.62	0.17	6.94	2.5099999	2.72	2.5099999	18123
1727991600	2.45	0.05	2.08	2.4	2.5	2.39	19600
1727905200	2.4	0.02	0.84	2.42	2.43	2.39	5658
1727818800	2.38	-0.02	-0.83	2.38	2.38	2.38	400
1727732400	2.4	0.01	0.42	2.39	2.45	2.38	7650
1727473200	2.39	0	0.00	2.39	2.44	2.39	18400
1727386800	2.39	0.09	3.91	2.32	2.4	2.32	10800
1727300400	2.3	-0.05	-2.13	2.29	2.35	2.29	8400
1727214000	2.35	0.03	1.29	2.35	2.35	2.27	20700
1727127600	2.32	-0.01	-0.43	2.42	2.45	2.32	7700
1726868400	2.33	0.04	1.75	2.31	2.42	2.3	83137
1726782000	2.29	0.17	8.02	2.3	2.37	2.17	78473
1726695600	2.12	-0.1	-4.50	2.21	2.21	2.11	46071
1726609200	2.22	0.07	3.26	2.14	2.24	2.14	12894
1726522800	2.15	0	0.00	2.16	2.17	2.13	8283
1726263600	2.15	0.03	1.42	2.12	2.15	2.08	16004
1726177200	2.12	0.02	0.95	2.08	2.12	2.06	11400
1726090800	2.1	0.09	4.48	2.1	2.1	2.0299999	10575
1726004400	2.0099999	-0.03	-1.47	2.06	2.08	2.0099999	8681
1725918000	2.04	0.04	2.00	2.02	2.08	2.02	12500
1725658800	2	-0.02	-0.99	2.1	2.1	2	9693
1725572400	2.02	0.03	1.51	2.0099999	2.04	2.0099999	10402
1725486000	1.99	0	0.00	1.99	1.99	1.99	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions