Toronto Dominion Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	99.950	100.40	99.500	100.14	81.769	10,887,470
2022-01-06	101.00	101.07	100.23	100.56	81.386	10,929,040
2022-01-05	99.990	101.08	99.780	99.950	80.892	15,726,730
2022-01-04	98.750	99.915	98.720	99.350	80.406	19,859,689
2021-12-31	97.240	97.450	96.690	96.980	78.488	4,203,866
2021-12-30	97.500	97.970	97.180	97.240	78.699	1,721,112
2021-12-29	97.380	98.210	97.380	97.510	78.917	3,427,481
2021-12-24	96.280	96.490	96.240	96.300	77.938	411,581
2021-12-23	95.750	96.470	95.700	96.210	77.865	3,796,305
2021-12-22	94.600	95.430	94.530	95.410	77.218	4,831,551
2021-12-21	94.680	94.970	94.400	94.700	76.643	2,625,457
2021-12-20	93.650	94.270	93.150	93.980	76.060	3,022,928
2021-12-17	93.280	95.110	93.280	94.120	76.174	9,075,284
2021-12-16	95.670	96.790	95.380	95.560	77.339	3,719,627
2021-12-15	94.950	95.510	94.740	95.230	77.072	4,824,681
2021-12-14	94.800	95.870	94.590	94.750	76.683	3,544,154
2021-12-13	95.380	95.500	94.570	95.090	76.959	7,536,170
2021-12-10	95.620	95.900	95.150	95.330	77.153	6,767,526
2021-12-09	95.050	95.560	94.750	95.440	77.242	2,784,601
2021-12-08	95.150	95.660	94.830	95.450	77.250	3,650,044
2021-12-07	94.750	95.390	94.740	94.900	76.805	3,691,264
2021-12-06	96.000	96.260	94.390	94.450	76.441	3,536,428
2021-12-03	96.180	96.290	95.250	95.590	77.363	4,197,859
2021-12-02	93.840	96.750	93.370	96.500	78.100	6,046,733
2021-12-01	92.200	93.840	91.950	91.980	74.442	4,237,718
2021-11-30	93.100	93.200	90.150	90.150	72.961	10,322,250
2021-11-29	95.000	95.410	93.400	93.590	75.745	4,224,836
2021-11-26	94.100	94.740	93.710	94.570	76.538	4,749,032
2021-11-25	96.000	96.390	95.790	96.110	77.784	1,470,303
2021-11-24	95.010	95.920	94.930	95.770	77.509	3,891,800
2021-11-23	93.750	96.000	93.620	95.220	77.064	5,768,706
2021-11-22	93.250	93.730	92.940	92.960	75.235	4,391,958
2021-11-19	91.820	92.120	91.230	91.830	74.320	3,381,855
2021-11-18	92.580	92.710	92.195	92.270	74.676	1,915,869
2021-11-17	93.300	93.410	92.160	92.560	74.911	2,707,668
2021-11-16	93.540	93.880	93.180	93.230	75.453	2,091,074
2021-11-15	93.390	93.945	93.060	93.310	75.518	3,734,886
2021-11-12	93.010	93.445	92.580	93.390	75.583	6,067,662
2021-11-11	92.500	93.135	92.440	92.800	75.105	3,722,633
2021-11-10	91.470	92.430	91.400	92.220	74.636	2,631,187
2021-11-09	91.500	91.720	91.060	91.650	74.175	1,788,001
2021-11-08	91.740	92.190	91.340	91.770	74.272	4,847,340
2021-11-05	91.570	92.180	91.330	91.450	74.013	5,108,307
2021-11-04	91.370	91.370	90.770	91.280	73.875	3,236,257
2021-11-03	90.360	91.310	90.360	91.120	73.746	2,713,240
2021-11-02	90.500	90.960	90.030	90.360	73.131	2,141,213
2021-11-01	90.350	90.580	89.865	90.420	73.179	3,826,055
2021-10-29	90.000	90.080	88.970	89.840	72.710	8,402,744
2021-10-28	90.030	90.480	89.680	89.740	72.629	2,574,366
2021-10-27	90.260	90.350	89.760	89.770	72.653	3,879,157
2021-10-26	89.750	90.700	89.590	90.300	73.082	2,341,637
2021-10-25	89.280	89.700	88.830	89.540	72.467	6,563,508
2021-10-22	88.710	89.290	88.590	89.150	72.151	2,801,542
2021-10-21	89.120	89.180	88.520	88.770	71.844	4,218,195
2021-10-20	88.690	89.110	88.510	89.110	72.119	2,276,579
2021-10-19	87.600	88.750	87.500	88.680	71.771	3,964,094
2021-10-18	87.000	87.410	86.680	87.380	70.719	2,337,194
2021-10-15	86.080	87.080	86.000	87.010	70.419	6,622,569
2021-10-14	85.270	85.700	84.920	85.510	69.205	17,130,980

← NewerPage 21 of 21 · 1,259 trading days

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.