Toronto Dominion Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.400	100.58	98.990	100.49	82.055	18,484,490
2022-04-01	100.14	100.28	98.750	99.470	81.222	8,090,569
2022-03-31	101.00	101.72	98.980	99.190	80.994	6,091,958
2022-03-30	101.65	101.78	100.64	101.42	82.815	3,638,578
2022-03-29	102.94	103.13	101.29	101.57	82.937	5,030,411
2022-03-28	101.81	102.30	101.18	101.97	83.264	5,311,710
2022-03-25	101.18	101.89	100.88	101.81	83.133	3,642,375
2022-03-24	101.55	101.68	100.57	100.89	82.382	3,329,227
2022-03-23	102.50	102.62	100.83	101.06	82.521	9,165,449
2022-03-22	103.25	104.00	102.88	102.91	84.031	5,753,337
2022-03-21	102.18	103.00	102.02	102.80	83.941	2,275,864
2022-03-18	101.74	102.37	101.09	101.79	83.117	14,569,350
2022-03-17	101.10	102.22	101.00	102.19	83.443	2,856,002
2022-03-16	100.80	101.88	99.770	101.11	82.561	4,221,888
2022-03-15	99.500	100.08	97.900	99.920	81.590	4,673,998
2022-03-14	98.900	100.13	98.600	98.980	80.822	4,130,024
2022-03-11	98.670	99.290	98.000	98.060	80.071	5,034,831
2022-03-10	97.820	98.910	97.150	98.360	80.316	3,425,177
2022-03-09	98.100	99.230	97.640	98.440	80.381	3,426,711
2022-03-08	97.300	98.180	95.700	96.320	78.650	5,913,148
2022-03-07	97.150	98.080	96.810	97.190	79.361	4,202,958
2022-03-04	98.000	99.040	97.100	98.540	80.463	3,452,927
2022-03-03	100.00	100.79	98.090	98.300	80.267	5,996,031
2022-03-02	99.350	101.62	99.350	101.49	82.872	4,146,322
2022-03-01	102.15	102.25	98.460	98.910	80.765	6,611,916
2022-02-28	103.30	103.91	101.66	102.28	83.517	6,171,490
2022-02-25	103.01	105.04	102.74	104.68	85.477	3,788,738
2022-02-24	100.83	102.38	100.30	102.34	83.566	6,310,409
2022-02-23	106.10	106.20	104.18	104.65	85.452	3,894,133
2022-02-22	105.27	106.16	104.27	106.05	86.595	6,107,481
2022-02-18	106.65	106.85	105.95	106.23	86.742	3,572,499
2022-02-17	107.40	107.71	106.42	106.59	87.036	3,195,096
2022-02-16	106.43	108.24	106.36	107.75	87.983	4,404,962
2022-02-15	107.07	107.35	106.65	106.90	87.289	4,919,270
2022-02-14	107.26	107.70	105.70	106.27	86.775	4,257,866
2022-02-11	107.80	109.08	107.28	107.81	88.032	4,412,515
2022-02-10	106.92	108.22	106.92	107.84	88.057	6,486,711
2022-02-09	107.77	108.34	107.00	107.25	87.575	3,719,207
2022-02-08	106.47	107.78	106.41	107.51	87.787	5,478,136
2022-02-07	106.20	106.33	105.42	106.13	86.661	6,399,850
2022-02-04	105.40	106.31	105.21	105.62	86.244	3,386,644
2022-02-03	104.42	106.06	104.27	105.21	85.909	5,590,664
2022-02-02	103.95	105.39	103.77	105.17	85.877	5,202,427
2022-02-01	101.72	103.54	101.50	103.50	84.513	4,126,463
2022-01-31	99.900	101.81	99.490	101.81	83.133	5,210,253
2022-01-28	100.77	100.77	99.140	100.21	81.827	3,451,479
2022-01-27	101.18	101.96	100.12	100.69	82.218	3,881,215
2022-01-26	101.17	101.17	99.590	100.22	81.835	4,412,917
2022-01-25	98.410	100.45	97.680	99.870	81.549	6,051,368
2022-01-24	98.290	99.210	96.890	99.210	81.010	9,567,519
2022-01-21	100.99	101.56	99.780	100.30	81.900	7,685,038
2022-01-20	101.61	102.78	101.19	101.76	83.092	4,501,110
2022-01-19	103.32	103.35	101.21	101.63	82.986	6,559,491
2022-01-18	103.50	104.04	103.04	103.29	84.342	5,836,167
2022-01-17	102.46	104.17	102.45	104.15	85.044	2,209,426
2022-01-14	101.20	102.85	100.75	102.46	83.664	10,785,570
2022-01-13	101.66	102.62	101.66	101.73	83.068	11,637,160
2022-01-12	100.38	101.48	100.38	101.43	82.823	8,416,526
2022-01-11	99.800	100.81	99.750	100.65	82.186	10,349,220
2022-01-10	100.08	100.43	99.220	99.730	81.435	8,776,722

← NewerPage 20 of 21 · 1,259 trading daysOlder →

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.