TD Canadian Aggregate Bond Index ETF (TSX:TDB)
Canada
· Delayed Price · Currency is CAD 12.92
-0.12 (-0.92%)
At close: Dec 5, 2025
TSX:TDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.95 | 12.95 | 12.91 | 12.92 | 12.92 | -0.92% | 99,768 |
| Dec 4, 2025 | 13.08 | 13.08 | 13.03 | 13.04 | 13.04 | -0.31% | 717,053 |
| Dec 3, 2025 | 13.08 | 13.09 | 13.08 | 13.08 | 13.08 | 0.08% | 118,712 |
| Dec 2, 2025 | 13.04 | 13.08 | 13.04 | 13.07 | 13.07 | - | 111,337 |
| Dec 1, 2025 | 13.10 | 13.10 | 13.07 | 13.07 | 13.07 | -0.61% | 51,156 |
| Nov 28, 2025 | 13.14 | 13.15 | 13.14 | 13.15 | 13.15 | -0.11% | 32,532 |
| Nov 27, 2025 | 13.14 | 13.17 | 13.14 | 13.17 | 13.17 | 0.11% | 52,714 |
| Nov 26, 2025 | 13.13 | 13.15 | 13.12 | 13.15 | 13.15 | -0.15% | 110,385 |
| Nov 25, 2025 | 13.16 | 13.18 | 13.14 | 13.17 | 13.13 | 0.23% | 75,990 |
| Nov 24, 2025 | 13.12 | 13.14 | 13.11 | 13.14 | 13.10 | 0.15% | 50,670 |
| Nov 21, 2025 | 13.10 | 13.12 | 13.10 | 13.12 | 13.08 | 0.08% | 67,939 |
| Nov 20, 2025 | 13.08 | 13.11 | 13.08 | 13.11 | 13.07 | 0.23% | 109,610 |
| Nov 19, 2025 | 13.08 | 13.09 | 13.06 | 13.08 | 13.04 | - | 54,567 |
| Nov 18, 2025 | 13.10 | 13.10 | 13.06 | 13.08 | 13.04 | -0.15% | 77,177 |
| Nov 17, 2025 | 13.11 | 13.11 | 13.09 | 13.10 | 13.06 | -0.08% | 64,559 |
| Nov 14, 2025 | 13.14 | 13.14 | 13.10 | 13.11 | 13.07 | -0.19% | 48,917 |
| Nov 13, 2025 | 13.15 | 13.16 | 13.13 | 13.14 | 13.10 | -0.27% | 89,175 |
| Nov 12, 2025 | 13.16 | 13.18 | 13.15 | 13.17 | 13.13 | 0.15% | 62,844 |
| Nov 11, 2025 | 13.13 | 13.15 | 13.13 | 13.15 | 13.11 | - | 33,697 |
| Nov 10, 2025 | 13.14 | 13.15 | 13.12 | 13.15 | 13.11 | 0.15% | 49,644 |
| Nov 7, 2025 | 13.14 | 13.16 | 13.13 | 13.13 | 13.09 | -0.45% | 74,176 |
| Nov 6, 2025 | 13.17 | 13.19 | 13.16 | 13.19 | 13.15 | 0.38% | 83,475 |
| Nov 5, 2025 | 13.15 | 13.15 | 13.13 | 13.14 | 13.10 | - | 89,021 |
| Nov 4, 2025 | 13.13 | 13.15 | 13.13 | 13.14 | 13.10 | - | 60,146 |
| Nov 3, 2025 | 13.15 | 13.16 | 13.13 | 13.14 | 13.10 | -0.11% | 45,021 |
| Oct 31, 2025 | 13.16 | 13.17 | 13.14 | 13.16 | 13.12 | 0.04% | 58,959 |
| Oct 30, 2025 | 13.13 | 13.17 | 13.12 | 13.15 | 13.11 | -0.23% | 54,423 |
| Oct 29, 2025 | 13.24 | 13.24 | 13.17 | 13.18 | 13.10 | -0.60% | 231,551 |
| Oct 28, 2025 | 13.26 | 13.26 | 13.24 | 13.26 | 13.18 | 0.15% | 116,002 |
| Oct 27, 2025 | 13.21 | 13.24 | 13.20 | 13.24 | 13.16 | 0.23% | 114,310 |
| Oct 24, 2025 | 13.22 | 13.22 | 13.20 | 13.21 | 13.13 | 0.08% | 119,424 |
| Oct 23, 2025 | 13.20 | 13.22 | 13.20 | 13.20 | 13.12 | -0.11% | 55,843 |
| Oct 22, 2025 | 13.22 | 13.22 | 13.19 | 13.22 | 13.13 | -0.11% | 425,223 |
| Oct 21, 2025 | 13.23 | 13.24 | 13.20 | 13.23 | 13.15 | - | 149,794 |
| Oct 20, 2025 | 13.20 | 13.24 | 13.20 | 13.23 | 13.15 | 0.30% | 103,656 |
| Oct 17, 2025 | 13.19 | 13.19 | 13.17 | 13.19 | 13.11 | - | 43,138 |
| Oct 16, 2025 | 13.17 | 13.20 | 13.15 | 13.19 | 13.11 | 0.23% | 111,729 |
| Oct 15, 2025 | 13.16 | 13.18 | 13.14 | 13.16 | 13.08 | 0.15% | 70,982 |
| Oct 14, 2025 | 13.14 | 13.15 | 13.11 | 13.14 | 13.06 | 0.23% | 95,197 |
| Oct 10, 2025 | 13.10 | 13.11 | 13.07 | 13.11 | 13.03 | 0.23% | 88,868 |
| Oct 9, 2025 | 13.10 | 13.10 | 13.07 | 13.08 | 13.00 | -0.04% | 52,760 |
| Oct 8, 2025 | 13.09 | 13.11 | 13.07 | 13.09 | 13.01 | -0.04% | 127,500 |
| Oct 7, 2025 | 13.07 | 13.10 | 13.05 | 13.09 | 13.01 | 0.15% | 190,909 |
| Oct 6, 2025 | 13.07 | 13.08 | 13.06 | 13.07 | 12.99 | -0.23% | 103,198 |
| Oct 3, 2025 | 13.12 | 13.12 | 13.09 | 13.10 | 13.02 | -0.08% | 88,188 |
| Oct 2, 2025 | 13.08 | 13.12 | 13.08 | 13.11 | 13.03 | 0.23% | 31,741 |
| Oct 1, 2025 | 13.12 | 13.13 | 13.08 | 13.08 | 13.00 | -0.34% | 82,613 |
| Sep 30, 2025 | 13.12 | 13.13 | 13.09 | 13.13 | 13.05 | 0.11% | 57,763 |
| Sep 29, 2025 | 13.09 | 13.11 | 13.08 | 13.11 | 13.03 | 0.08% | 105,908 |
| Sep 26, 2025 | 13.09 | 13.13 | 13.08 | 13.10 | 12.98 | - | 102,353 |
| Sep 25, 2025 | 13.11 | 13.11 | 13.08 | 13.10 | 12.98 | -0.08% | 103,600 |
| Sep 24, 2025 | 13.11 | 13.13 | 13.10 | 13.11 | 12.99 | -0.08% | 68,978 |
| Sep 23, 2025 | 13.14 | 13.14 | 13.11 | 13.12 | 13.00 | - | 83,557 |
| Sep 22, 2025 | 13.13 | 13.13 | 13.11 | 13.12 | 13.00 | - | 243,301 |
| Sep 19, 2025 | 13.14 | 13.14 | 13.11 | 13.12 | 13.00 | -0.15% | 125,062 |
| Sep 18, 2025 | 13.15 | 13.15 | 13.09 | 13.14 | 13.02 | -0.08% | 66,754 |
| Sep 17, 2025 | 13.15 | 13.17 | 13.12 | 13.15 | 13.03 | 0.08% | 94,837 |
| Sep 16, 2025 | 13.12 | 13.15 | 13.12 | 13.14 | 13.02 | 0.08% | 145,923 |
| Sep 15, 2025 | 13.13 | 13.13 | 13.12 | 13.13 | 13.01 | 0.15% | 87,510 |
| Sep 12, 2025 | 13.10 | 13.11 | 13.09 | 13.11 | 12.99 | -0.08% | 111,954 |
| Sep 11, 2025 | 13.11 | 13.14 | 13.10 | 13.12 | 13.00 | - | 77,987 |
| Sep 10, 2025 | 13.09 | 13.12 | 13.08 | 13.12 | 13.00 | 0.46% | 47,182 |
| Sep 9, 2025 | 13.09 | 13.09 | 13.05 | 13.06 | 12.94 | -0.15% | 116,477 |
| Sep 8, 2025 | 13.05 | 13.08 | 13.04 | 13.08 | 12.96 | 0.54% | 98,474 |
| Sep 5, 2025 | 12.95 | 13.02 | 12.95 | 13.01 | 12.89 | 0.46% | 160,229 |
| Sep 4, 2025 | 12.95 | 12.95 | 12.93 | 12.95 | 12.83 | 0.31% | 74,042 |
| Sep 3, 2025 | 12.88 | 12.92 | 12.88 | 12.91 | 12.79 | 0.31% | 38,787 |
| Sep 2, 2025 | 12.85 | 12.87 | 12.85 | 12.87 | 12.75 | -0.39% | 73,204 |
| Aug 29, 2025 | 12.90 | 12.92 | 12.88 | 12.92 | 12.80 | 0.39% | 64,350 |
| Aug 28, 2025 | 12.86 | 12.88 | 12.85 | 12.87 | 12.75 | -0.08% | 33,760 |
| Aug 27, 2025 | 12.87 | 12.89 | 12.84 | 12.88 | 12.72 | -0.08% | 71,884 |
| Aug 26, 2025 | 12.87 | 12.89 | 12.87 | 12.89 | 12.73 | 0.12% | 83,161 |
| Aug 25, 2025 | 12.88 | 12.89 | 12.87 | 12.88 | 12.72 | -0.27% | 49,166 |
| Aug 22, 2025 | 12.90 | 12.92 | 12.88 | 12.91 | 12.75 | 0.39% | 76,572 |
| Aug 21, 2025 | 12.89 | 12.89 | 12.86 | 12.86 | 12.70 | -0.23% | 75,834 |
| Aug 20, 2025 | 12.88 | 12.91 | 12.88 | 12.89 | 12.73 | - | 64,914 |
| Aug 19, 2025 | 12.88 | 12.89 | 12.87 | 12.89 | 12.73 | 0.31% | 73,464 |
| Aug 18, 2025 | 12.88 | 12.88 | 12.84 | 12.85 | 12.69 | -0.23% | 76,021 |
| Aug 15, 2025 | 12.89 | 12.89 | 12.87 | 12.88 | 12.72 | -0.23% | 100,743 |
| Aug 14, 2025 | 12.94 | 12.95 | 12.89 | 12.91 | 12.75 | -0.15% | 50,328 |
| Aug 13, 2025 | 12.93 | 12.95 | 12.92 | 12.93 | 12.77 | 0.31% | 69,340 |
| Aug 12, 2025 | 12.92 | 12.92 | 12.89 | 12.89 | 12.73 | -0.46% | 53,016 |
| Aug 11, 2025 | 12.97 | 12.98 | 12.93 | 12.95 | 12.79 | - | 85,815 |
| Aug 8, 2025 | 12.96 | 12.96 | 12.94 | 12.95 | 12.79 | 0.04% | 41,919 |
| Aug 7, 2025 | 12.94 | 12.97 | 12.93 | 12.95 | 12.79 | 0.04% | 32,651 |
| Aug 6, 2025 | 12.94 | 12.95 | 12.92 | 12.94 | 12.78 | -0.15% | 72,491 |
| Aug 5, 2025 | 12.95 | 12.96 | 12.93 | 12.96 | 12.80 | - | 54,809 |
| Aug 1, 2025 | 12.95 | 12.96 | 12.93 | 12.96 | 12.80 | 0.39% | 47,071 |
| Jul 31, 2025 | 12.87 | 12.91 | 12.87 | 12.91 | 12.75 | 0.39% | 18,420 |
| Jul 30, 2025 | 12.85 | 12.89 | 12.84 | 12.86 | 12.70 | -0.39% | 49,302 |
| Jul 29, 2025 | 12.88 | 12.91 | 12.88 | 12.91 | 12.71 | 0.39% | 58,449 |
| Jul 28, 2025 | 12.87 | 12.88 | 12.86 | 12.86 | 12.66 | -0.08% | 102,279 |
| Jul 25, 2025 | 12.84 | 12.88 | 12.83 | 12.87 | 12.67 | 0.27% | 126,105 |
| Jul 24, 2025 | 12.80 | 12.85 | 12.80 | 12.84 | 12.64 | 0.04% | 72,106 |
| Jul 23, 2025 | 12.88 | 12.88 | 12.83 | 12.83 | 12.63 | -0.39% | 27,497 |
| Jul 22, 2025 | 12.88 | 12.89 | 12.87 | 12.88 | 12.68 | 0.16% | 30,638 |
| Jul 21, 2025 | 12.84 | 12.88 | 12.84 | 12.86 | 12.66 | 0.47% | 79,348 |
| Jul 18, 2025 | 12.84 | 12.84 | 12.80 | 12.80 | 12.60 | -0.16% | 66,903 |
| Jul 17, 2025 | 12.80 | 12.83 | 12.80 | 12.82 | 12.62 | 0.08% | 112,582 |
| Jul 16, 2025 | 12.82 | 12.83 | 12.78 | 12.81 | 12.61 | 0.08% | 42,122 |