TD Canadian Aggregate Bond Index ETF - TDB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	13.1	13.11	13.11	13.11	13.09	112,000
September 11, 2025	13.11	13.12	13.12	13.14	13.1	78,000
September 10, 2025	13.09	13.12	13.12	13.12	13.08	47,200
September 09, 2025	13.09	13.06	13.06	13.09	13.05	116,500
September 08, 2025	13.05	13.08	13.08	13.08	13.04	98,500
September 05, 2025	12.95	13.01	13.01	13.02	12.95	160,229
September 04, 2025	12.95	12.95	12.95	12.95	12.93	74,042
September 03, 2025	12.88	12.91	12.91	12.92	12.88	38,800
September 02, 2025	12.85	12.87	12.87	12.87	12.85	73,204
August 29, 2025	12.9	12.92	12.92	12.92	12.88	64,400
August 28, 2025	12.86	12.87	12.87	12.88	12.85	33,800
August 27, 2025	12.87	12.88	12.84	12.89	12.84	71,900
August 26, 2025	12.87	12.89	12.85	12.89	12.87	83,200
August 25, 2025	12.88	12.88	12.84	12.89	12.87	49,200
August 22, 2025	12.9	12.91	12.91	12.92	12.88	76,600
August 21, 2025	12.89	12.86	12.86	12.89	12.86	75,834
August 20, 2025	12.88	12.89	12.89	12.91	12.88	64,914
August 19, 2025	12.88	12.89	12.89	12.89	12.87	73,500
August 18, 2025	12.88	12.85	12.85	12.88	12.84	76,021
August 15, 2025	12.89	12.88	12.88	12.89	12.87	100,743
August 14, 2025	12.94	12.91	12.91	12.95	12.89	50,328
August 13, 2025	12.93	12.93	12.93	12.95	12.92	69,340
August 12, 2025	12.92	12.89	12.89	12.92	12.89	53,016
August 11, 2025	12.97	12.95	12.95	12.98	12.93	85,815
August 08, 2025	12.96	12.95	12.95	12.96	12.94	41,919
August 07, 2025	12.94	12.95	12.95	12.97	12.93	32,700
August 06, 2025	12.94	12.94	12.94	12.95	12.92	72,500
August 05, 2025	12.95	12.96	12.96	12.96	12.93	54,809
August 01, 2025	12.95	12.96	12.96	12.96	12.93	47,100
July 31, 2025	12.87	12.91	12.91	12.91	12.87	18,420
July 30, 2025	12.85	12.86	12.86	12.89	12.84	49,302
July 29, 2025	12.88	12.91	12.87	12.91	12.88	58,449
July 28, 2025	12.87	12.86	12.82	12.88	12.86	102,300
July 25, 2025	12.84	12.87	12.87	12.88	12.83	126,105
July 24, 2025	12.8	12.84	12.84	12.85	12.8	72,106
July 23, 2025	12.88	12.83	12.83	12.88	12.83	27,500
July 22, 2025	12.88	12.88	12.88	12.89	12.87	30,638
July 21, 2025	12.84	12.86	12.86	12.88	12.84	79,348
July 18, 2025	12.84	12.8	12.8	12.84	12.8	66,903
July 17, 2025	12.8	12.82	12.82	12.83	12.8	112,600
July 16, 2025	12.82	12.81	12.81	12.83	12.78	42,122
July 15, 2025	12.85	12.8	12.8	12.85	12.77	60,031
July 14, 2025	12.87	12.87	12.87	12.88	12.84	156,529
July 11, 2025	12.91	12.88	12.88	12.91	12.86	35,208
July 10, 2025	12.95	12.95	12.95	12.96	12.92	106,527
July 09, 2025	12.95	12.98	12.98	12.98	12.94	47,900
July 08, 2025	12.92	12.92	12.92	12.93	12.91	59,421
July 07, 2025	12.95	12.95	12.95	12.95	12.93	87,800
July 04, 2025	12.99	12.98	12.98	13.01	12.97	45,000
July 03, 2025	12.96	12.96	12.96	12.98	12.95	111,900
July 02, 2025	12.98	12.97	12.97	12.98	12.97	176,700
June 30, 2025	13.01	13.05	13.05	13.05	13	77,400
June 27, 2025	12.97	13.01	13.01	13.03	12.97	67,600
June 26, 2025	13.01	13.03	12.99	13.04	13	55,922
June 25, 2025	13.01	13	12.96	13.02	12.99	142,004
June 24, 2025	13	13.05	13.01	13.06	13	19,110
June 23, 2025	13.05	13.04	13	13.08	13.04	53,224
June 20, 2025	12.98	13.02	13.02	13.02	12.98	83,206
June 19, 2025	13.01	12.98	12.98	13.01	12.98	13,000
June 18, 2025	12.96	12.98	12.98	13	12.95	68,100

TD Canadian Aggregate Bond Index ETF (TDB.TO) TSX