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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	33.3	33.46	33.46	33.47	33.3	3,800
July 08, 2025	33.21	33.25	33.25	33.25	33.19	5,837
July 07, 2025	33.35	33.26	33.26	33.43	33.24	2,443
July 04, 2025	33.26	33.3	33.3	33.32	33.26	3,641
July 03, 2025	33.15	33.29	33.29	33.41	33.15	3,400
July 02, 2025	33.07	33.1	33.1	33.14	33.06	4,600
June 30, 2025	32.73	32.93	32.93	32.93	32.73	3,400
June 27, 2025	32.64	32.61	32.61	32.75	32.61	5,238
June 26, 2025	32.49	32.57	32.47	32.57	32.49	1,802
June 25, 2025	32.32	32.29	32.32	32.34	32.26	2,130
June 24, 2025	32.26	32.31	32.31	32.39	32.26	17,400
June 23, 2025	31.78	32.07	32.07	32.08	31.78	2,700
June 20, 2025	32.19	31.93	31.93	32.19	31.93	2,725
June 19, 2025	31.94	31.89	31.89	31.94	31.84	700
June 18, 2025	31.9	32	32	32.06	31.9	3,549
June 17, 2025	31.8	31.9	31.9	31.94	31.8	1,700
June 16, 2025	31.89	31.95	31.95	32.08	31.89	9,000
June 13, 2025	31.8	31.78	31.78	31.88	31.74	5,600
June 12, 2025	31.89	31.91	31.91	31.91	31.81	3,508
June 11, 2025	32.04	31.86	31.86	32.05	31.84	3,100
June 10, 2025	32.01	31.94	31.94	32.02	31.94	2,603
June 09, 2025	31.84	31.92	31.92	31.94	31.84	4,300
June 06, 2025	31.98	31.88	31.88	31.98	31.88	5,508
June 05, 2025	31.91	31.76	31.76	31.91	31.72	4,220
June 04, 2025	31.87	31.81	31.81	31.87	31.77	6,221
June 03, 2025	31.85	31.83	31.83	31.95	31.78	4,400
June 02, 2025	31.74	31.78	31.78	31.78	31.65	3,032
May 30, 2025	31.64	31.84	31.84	31.86	31.64	7,800
May 29, 2025	32.05	31.67	31.67	32.05	31.61	7,802
May 28, 2025	31.84	32.08	32.02	32.18	31.84	18,587
May 27, 2025	31.5	31.53	31.53	31.61	31.48	4,703
May 26, 2025	31.43	31.39	31.39	31.45	31.39	3,701
May 23, 2025	31.08	31.26	31.26	31.33	31.08	1,946
May 22, 2025	31.06	31.19	31.19	31.34	31.06	10,400

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