Toronto Dominion Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 77.050 | 77.080 | 75.610 | 75.780 | 68.475 | 4,314,963 |
| 2024-05-27 | 76.960 | 77.230 | 76.920 | 76.970 | 69.550 | 1,620,684 |
| 2024-05-24 | 76.000 | 77.680 | 75.900 | 77.280 | 69.830 | 5,132,244 |
| 2024-05-23 | 77.800 | 77.950 | 74.990 | 75.580 | 68.294 | 6,598,819 |
| 2024-05-22 | 77.150 | 77.405 | 76.660 | 76.810 | 69.405 | 3,693,037 |
| 2024-05-21 | 77.280 | 78.360 | 77.250 | 77.630 | 70.146 | 3,529,364 |
| 2024-05-17 | 77.410 | 78.100 | 77.290 | 77.950 | 70.435 | 5,020,895 |
| 2024-05-16 | 77.380 | 77.750 | 77.260 | 77.470 | 70.002 | 3,733,626 |
| 2024-05-15 | 77.510 | 77.830 | 77.150 | 77.350 | 69.893 | 4,989,549 |
| 2024-05-14 | 77.710 | 78.230 | 77.290 | 77.400 | 69.938 | 3,863,309 |
| 2024-05-13 | 77.500 | 78.140 | 77.320 | 77.600 | 70.119 | 3,481,458 |
| 2024-05-10 | 76.830 | 77.610 | 76.810 | 77.380 | 69.920 | 7,679,158 |
| 2024-05-09 | 76.700 | 77.160 | 76.550 | 76.760 | 69.360 | 3,999,348 |
| 2024-05-08 | 75.750 | 77.030 | 75.750 | 76.900 | 69.487 | 7,304,963 |
| 2024-05-07 | 75.380 | 76.380 | 75.340 | 75.970 | 68.646 | 9,913,925 |
| 2024-05-06 | 74.000 | 76.380 | 73.980 | 75.130 | 67.887 | 15,539,590 |
| 2024-05-03 | 79.410 | 79.800 | 74.030 | 74.800 | 67.589 | 14,822,960 |
| 2024-05-02 | 80.500 | 80.900 | 79.280 | 79.440 | 71.782 | 5,560,759 |
| 2024-05-01 | 81.300 | 81.590 | 80.750 | 80.760 | 72.974 | 5,304,427 |
| 2024-04-30 | 80.960 | 81.820 | 80.940 | 81.670 | 73.797 | 7,871,148 |
| 2024-04-29 | 80.910 | 81.280 | 80.590 | 81.050 | 73.237 | 7,455,530 |
| 2024-04-26 | 80.870 | 81.220 | 80.620 | 81.200 | 73.372 | 4,347,531 |
| 2024-04-25 | 80.410 | 80.820 | 79.780 | 80.760 | 72.974 | 8,986,668 |
| 2024-04-24 | 80.350 | 80.610 | 80.050 | 80.370 | 72.622 | 10,588,850 |
| 2024-04-23 | 80.260 | 80.540 | 80.050 | 80.510 | 72.749 | 5,678,510 |
| 2024-04-22 | 79.900 | 80.440 | 79.800 | 80.270 | 72.532 | 10,771,140 |
| 2024-04-19 | 78.880 | 80.000 | 78.720 | 79.880 | 72.179 | 8,510,847 |
| 2024-04-18 | 78.260 | 78.980 | 78.230 | 78.850 | 71.249 | 5,202,039 |
| 2024-04-17 | 78.300 | 78.720 | 77.740 | 78.280 | 70.734 | 8,768,156 |
| 2024-04-16 | 77.950 | 77.950 | 77.300 | 77.570 | 70.092 | 13,207,390 |
| 2024-04-15 | 78.670 | 79.050 | 77.700 | 77.940 | 70.426 | 8,280,561 |
| 2024-04-12 | 78.980 | 79.010 | 78.005 | 78.290 | 70.743 | 9,750,575 |
| 2024-04-11 | 78.580 | 79.220 | 77.950 | 79.060 | 71.438 | 11,481,540 |
| 2024-04-10 | 79.860 | 79.860 | 78.420 | 78.760 | 71.167 | 12,132,220 |
| 2024-04-09 | 80.290 | 80.500 | 79.610 | 80.180 | 72.450 | 12,189,460 |
| 2024-04-08 | 79.710 | 80.360 | 79.630 | 79.800 | 72.107 | 14,306,820 |
| 2024-04-05 | 81.380 | 81.380 | 80.350 | 80.630 | 71.935 | 16,391,189 |
| 2024-04-04 | 81.220 | 81.625 | 80.780 | 81.050 | 72.310 | 18,225,881 |
| 2024-04-03 | 80.420 | 81.350 | 80.420 | 80.670 | 71.971 | 7,934,078 |
| 2024-04-02 | 81.470 | 81.590 | 80.330 | 80.620 | 71.926 | 8,832,432 |
| 2024-04-01 | 81.730 | 81.860 | 81.310 | 81.760 | 72.943 | 12,387,410 |
| 2024-03-28 | 82.540 | 82.540 | 81.390 | 81.750 | 72.935 | 10,152,670 |
| 2024-03-27 | 81.580 | 82.290 | 81.340 | 82.270 | 73.398 | 5,921,546 |
| 2024-03-26 | 81.450 | 81.500 | 80.940 | 81.040 | 72.301 | 16,184,650 |
| 2024-03-25 | 81.270 | 81.655 | 80.890 | 80.960 | 72.230 | 5,395,184 |
| 2024-03-22 | 81.660 | 81.880 | 80.955 | 81.270 | 72.506 | 7,881,263 |
| 2024-03-21 | 81.380 | 81.910 | 81.070 | 81.430 | 72.649 | 11,456,550 |
| 2024-03-20 | 80.600 | 81.210 | 80.480 | 81.120 | 72.372 | 8,376,171 |
| 2024-03-19 | 80.380 | 81.020 | 80.380 | 80.710 | 72.007 | 5,356,877 |
| 2024-03-18 | 81.460 | 81.460 | 80.150 | 80.230 | 71.578 | 5,842,506 |
| 2024-03-15 | 81.100 | 81.690 | 80.945 | 81.370 | 72.596 | 20,258,100 |
| 2024-03-14 | 81.840 | 82.050 | 80.840 | 81.270 | 72.506 | 7,291,160 |
| 2024-03-13 | 81.620 | 82.200 | 81.540 | 81.920 | 73.086 | 5,215,791 |
| 2024-03-12 | 81.710 | 81.990 | 81.270 | 81.530 | 72.738 | 5,594,236 |
| 2024-03-11 | 81.000 | 81.670 | 80.950 | 81.560 | 72.765 | 5,027,832 |
| 2024-03-08 | 81.930 | 82.050 | 81.150 | 81.380 | 72.604 | 2,387,546 |
| 2024-03-07 | 81.800 | 81.990 | 81.370 | 81.780 | 72.961 | 2,827,908 |
| 2024-03-06 | 80.950 | 81.750 | 80.840 | 81.670 | 72.863 | 3,476,917 |
| 2024-03-05 | 80.200 | 80.960 | 80.080 | 80.510 | 71.828 | 3,507,300 |
| 2024-03-04 | 81.000 | 81.340 | 80.210 | 80.230 | 71.578 | 3,793,128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 1.1200 CAD |
| 2026-07-10 | 1.1200 CAD |
| 2026-04-09 | 1.0800 CAD |
| 2026-01-09 | 1.0800 CAD |
| 2025-10-10 | 1.0500 CAD |
| 2025-07-10 | 1.0500 CAD |
| 2025-04-10 | 1.0500 CAD |
| 2025-01-10 | 1.0500 CAD |
| 2024-10-10 | 1.0200 CAD |
| 2024-07-10 | 1.0200 CAD |
| 2024-04-08 | 1.0200 CAD |
| 2024-01-09 | 1.0200 CAD |
| 2023-10-05 | 0.9600 CAD |
| 2023-07-07 | 0.9600 CAD |
| 2023-04-05 | 0.9600 CAD |
| 2023-01-05 | 0.9600 CAD |
| 2022-10-06 | 0.8900 CAD |
| 2022-07-07 | 0.8900 CAD |
| 2022-04-07 | 0.8900 CAD |
| 2022-01-07 | 0.8900 CAD |
| 2021-10-07 | 0.7900 CAD |
| 2021-07-08 | 0.7900 CAD |
| 2021-04-08 | 0.7900 CAD |
| 2021-01-07 | 0.7900 CAD |
| 2020-10-08 | 0.7900 CAD |
| 2020-07-09 | 0.7900 CAD |
| 2020-04-08 | 0.7900 CAD |
| 2020-01-09 | 0.7400 CAD |
| 2019-10-09 | 0.7400 CAD |
| 2019-07-09 | 0.7400 CAD |
| 2019-04-09 | 0.7400 CAD |
| 2019-01-09 | 0.6700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.