Toronto Dominion Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 88.010 | 88.250 | 87.520 | 88.070 | 83.813 | 2,496,761 |
| 2025-05-08 | 87.640 | 88.160 | 87.470 | 87.760 | 83.518 | 2,761,861 |
| 2025-05-07 | 87.870 | 88.180 | 87.330 | 87.340 | 83.119 | 3,165,028 |
| 2025-05-06 | 87.810 | 87.980 | 87.170 | 87.450 | 83.223 | 8,168,907 |
| 2025-05-05 | 87.760 | 88.440 | 87.760 | 88.180 | 83.918 | 6,379,405 |
| 2025-05-02 | 88.000 | 88.470 | 87.610 | 88.340 | 84.070 | 2,902,809 |
| 2025-05-01 | 88.050 | 88.550 | 87.360 | 87.410 | 83.185 | 4,320,559 |
| 2025-04-30 | 87.320 | 88.090 | 86.920 | 88.090 | 83.832 | 7,453,930 |
| 2025-04-29 | 86.800 | 87.790 | 86.800 | 87.560 | 83.328 | 12,522,840 |
| 2025-04-28 | 86.210 | 87.080 | 86.210 | 86.680 | 82.490 | 12,622,260 |
| 2025-04-25 | 86.090 | 86.470 | 85.810 | 86.170 | 82.005 | 6,646,519 |
| 2025-04-24 | 85.640 | 86.240 | 85.590 | 86.200 | 82.034 | 10,614,000 |
| 2025-04-23 | 86.550 | 86.670 | 85.585 | 85.700 | 81.558 | 7,036,472 |
| 2025-04-22 | 84.760 | 85.780 | 84.760 | 85.600 | 81.463 | 8,736,448 |
| 2025-04-21 | 83.800 | 84.440 | 83.595 | 84.180 | 80.111 | 3,926,144 |
| 2025-04-17 | 83.810 | 84.270 | 83.410 | 83.980 | 79.921 | 12,163,780 |
| 2025-04-16 | 83.610 | 84.030 | 82.940 | 83.800 | 79.750 | 8,859,415 |
| 2025-04-15 | 83.250 | 84.120 | 83.210 | 83.560 | 79.521 | 12,431,890 |
| 2025-04-14 | 82.170 | 83.250 | 81.640 | 83.190 | 79.169 | 15,059,700 |
| 2025-04-11 | 78.850 | 81.280 | 78.720 | 81.050 | 77.133 | 6,727,857 |
| 2025-04-10 | 79.560 | 79.750 | 78.060 | 79.200 | 75.372 | 9,240,823 |
| 2025-04-09 | 78.780 | 81.840 | 78.110 | 81.190 | 76.267 | 6,589,490 |
| 2025-04-08 | 80.890 | 81.740 | 78.955 | 79.670 | 74.839 | 18,636,510 |
| 2025-04-07 | 78.570 | 81.110 | 78.200 | 79.350 | 74.538 | 25,072,189 |
| 2025-04-04 | 81.630 | 81.750 | 80.110 | 81.200 | 76.276 | 12,709,730 |
| 2025-04-03 | 84.590 | 84.740 | 82.060 | 82.640 | 77.629 | 14,518,860 |
| 2025-04-02 | 84.120 | 86.100 | 84.090 | 85.820 | 80.616 | 13,073,630 |
| 2025-04-01 | 86.290 | 86.500 | 84.685 | 84.890 | 79.742 | 16,864,971 |
| 2025-03-31 | 85.690 | 86.665 | 85.600 | 86.230 | 81.001 | 9,482,318 |
| 2025-03-28 | 87.040 | 87.320 | 86.175 | 86.370 | 81.132 | 9,035,156 |
| 2025-03-27 | 87.000 | 87.650 | 86.980 | 87.290 | 81.997 | 9,543,413 |
| 2025-03-26 | 87.210 | 87.490 | 87.020 | 87.330 | 82.034 | 8,470,563 |
| 2025-03-25 | 86.990 | 87.410 | 86.800 | 87.050 | 81.771 | 8,855,484 |
| 2025-03-24 | 85.900 | 86.835 | 85.890 | 86.690 | 81.433 | 11,579,370 |
| 2025-03-21 | 85.720 | 86.000 | 84.860 | 85.300 | 80.127 | 11,937,050 |
| 2025-03-20 | 85.450 | 86.250 | 85.310 | 85.810 | 80.606 | 4,021,476 |
| 2025-03-19 | 85.290 | 85.890 | 85.290 | 85.820 | 80.616 | 4,969,102 |
| 2025-03-18 | 85.260 | 85.620 | 84.830 | 85.310 | 80.137 | 4,826,165 |
| 2025-03-17 | 84.670 | 85.460 | 84.630 | 85.330 | 80.156 | 8,762,971 |
| 2025-03-14 | 83.600 | 84.740 | 83.540 | 84.630 | 79.498 | 5,371,487 |
| 2025-03-13 | 83.560 | 84.300 | 83.200 | 83.270 | 78.220 | 5,402,117 |
| 2025-03-12 | 83.270 | 84.170 | 82.750 | 83.910 | 78.822 | 5,127,262 |
| 2025-03-11 | 84.540 | 84.590 | 82.700 | 83.180 | 78.136 | 6,743,434 |
| 2025-03-10 | 84.900 | 85.670 | 84.795 | 84.860 | 79.714 | 9,628,567 |
| 2025-03-07 | 84.490 | 85.750 | 84.360 | 85.580 | 80.390 | 4,991,858 |
| 2025-03-06 | 84.710 | 85.260 | 84.590 | 84.730 | 79.592 | 3,944,470 |
| 2025-03-05 | 84.580 | 85.240 | 84.170 | 84.990 | 79.836 | 6,031,050 |
| 2025-03-04 | 85.080 | 85.460 | 83.930 | 84.920 | 79.770 | 5,549,926 |
| 2025-03-03 | 86.600 | 87.250 | 85.860 | 86.410 | 81.170 | 5,089,863 |
| 2025-02-28 | 86.370 | 87.570 | 85.990 | 86.640 | 81.386 | 6,614,818 |
| 2025-02-27 | 85.000 | 86.450 | 84.500 | 86.280 | 81.048 | 6,615,355 |
| 2025-02-26 | 85.300 | 85.820 | 85.030 | 85.670 | 80.475 | 2,227,292 |
| 2025-02-25 | 84.740 | 85.630 | 84.740 | 85.270 | 80.099 | 3,845,172 |
| 2025-02-24 | 85.210 | 85.340 | 84.590 | 84.640 | 79.507 | 1,871,410 |
| 2025-02-21 | 85.670 | 86.260 | 84.960 | 85.120 | 79.958 | 2,790,524 |
| 2025-02-20 | 85.250 | 85.620 | 85.010 | 85.590 | 80.400 | 4,469,900 |
| 2025-02-19 | 85.000 | 85.600 | 84.270 | 85.560 | 80.372 | 3,520,215 |
| 2025-02-18 | 84.680 | 85.325 | 84.540 | 85.130 | 79.968 | 3,920,796 |
| 2025-02-14 | 85.030 | 85.375 | 84.620 | 84.640 | 79.507 | 4,894,181 |
| 2025-02-13 | 85.550 | 85.720 | 84.920 | 85.090 | 79.930 | 3,394,207 |
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.