TD Canadian Bank Dividend Index ETF - TBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	37.28	37.49	37.49	37.53	37.28	7,967
October 02, 2025	37.39	37.28	37.28	37.41	37.1	9,991
October 01, 2025	37.22	37.39	37.39	37.41	37.21	4,530
September 30, 2025	37.01	37.1	37.1	37.11	36.9	6,036
September 29, 2025	37.22	37.17	37.17	37.3	37.1	21,103
September 26, 2025	37.22	37.26	37.26	37.34	37.19	5,020
September 25, 2025	37.04	37.15	37.15	37.18	37.04	3,336
September 24, 2025	37.34	37.21	37.21	37.38	37.16	7,722
September 23, 2025	37.32	37.31	37.31	37.42	37.29	7,777
September 22, 2025	37.12	37.26	37.26	37.33	37.12	18,922
September 19, 2025	37.4	37.1	37.1	37.4	36.98	14,981
September 18, 2025	36.83	36.88	36.88	37.02	36.8	10,695
September 17, 2025	36.72	36.89	36.89	37.02	36.72	19,900
September 16, 2025	36.6	36.77	36.77	36.78	36.53	5,774
September 15, 2025	36.44	36.6	36.6	36.6	36.39	18,342
September 12, 2025	36.51	36.41	36.41	36.56	36.39	9,430
September 11, 2025	36.39	36.5	36.5	36.54	36.39	13,636
September 10, 2025	36.17	36.3	36.3	36.37	36.17	10,100
September 09, 2025	35.97	36.15	36.15	36.2	35.97	11,300
September 08, 2025	36	36	36	36.05	35.84	11,115
September 05, 2025	36.09	35.99	35.99	36.12	35.85	14,199
September 04, 2025	35.84	35.92	35.92	35.92	35.76	8,200
September 03, 2025	35.55	35.74	35.74	35.74	35.55	8,348
September 02, 2025	35.22	35.45	35.45	35.45	35.21	9,806
August 29, 2025	35.23	35.39	35.39	35.48	35.17	6,102
August 28, 2025	35.79	35.17	35.17	35.79	35.04	10,000
August 27, 2025	35.08	35.48	35.38	35.64	35.08	18,339
August 26, 2025	35.07	35.28	35.18	35.29	35.02	12,100
August 25, 2025	34.95	34.79	34.69	34.98	34.74	12,014
August 22, 2025	34.84	34.99	34.99	35.04	34.84	4,000
August 21, 2025	34.67	34.76	34.76	34.81	34.67	11,600
August 20, 2025	34.79	34.73	34.73	34.79	34.66	6,400
August 19, 2025	34.77	34.72	34.72	34.77	34.71	4,302
August 18, 2025	34.7	34.67	34.67	34.71	34.6	6,000
August 15, 2025	34.8	34.74	34.74	34.83	34.71	6,800
August 14, 2025	34.54	34.73	34.73	34.73	34.47	9,215
August 13, 2025	34.53	34.53	34.53	34.57	34.48	5,831
August 12, 2025	34.23	34.28	34.28	34.33	34.21	5,800
August 11, 2025	33.95	34.06	34.06	34.11	33.95	6,712
August 08, 2025	33.96	33.95	33.95	34.01	33.92	3,700
August 07, 2025	33.83	33.81	33.81	33.92	33.76	6,000
August 06, 2025	33.76	33.82	33.82	33.82	33.7	6,344
August 05, 2025	33.6	33.61	33.61	33.73	33.5	7,000
August 01, 2025	33.24	33.38	33.38	33.41	33.1	35,025
July 31, 2025	33.52	33.53	33.53	33.55	33.45	1,613
July 30, 2025	33.7	33.67	33.67	33.79	33.58	2,500
July 29, 2025	33.89	33.8	33.7	33.89	33.68	8,128
July 28, 2025	33.97	33.84	33.74	33.97	33.78	5,400
July 25, 2025	33.86	34	34	34.02	33.8	15,700
July 24, 2025	33.97	33.89	33.89	33.99	33.87	8,207
July 23, 2025	33.86	33.92	33.92	33.96	33.86	4,237
July 22, 2025	33.8	33.76	33.76	33.8	33.76	8,200
July 21, 2025	33.79	33.78	33.78	33.88	33.75	9,203
July 18, 2025	33.74	33.75	33.75	33.77	33.72	4,900
July 17, 2025	33.43	33.82	33.82	33.85	33.43	8,741
July 16, 2025	33.34	33.48	33.48	33.49	33.2	14,500
July 15, 2025	33.42	33.29	33.29	33.44	33.26	11,700
July 14, 2025	33.39	33.4	33.4	33.45	33.3	5,303
July 11, 2025	33.47	33.42	33.42	33.49	33.35	3,016
July 10, 2025	33.43	33.56	33.56	33.65	33.38	6,700

TD Canadian Bank Dividend Index ETF (TBNK.TO) TSX