NYSE - Nasdaq Real Time Price • USD
The Toronto-Dominion Bank (TD)
As of 3:07 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.74 | 58.78 | 58.35 | 58.60 | 58.60 | 867,907 |
Apr 23, 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 58.92 | 1,695,400 |
Apr 22, 2024 | 58.15 | 58.73 | 58.15 | 58.56 | 58.56 | 5,891,000 |
Apr 19, 2024 | 57.32 | 58.23 | 57.14 | 58.09 | 58.09 | 3,750,400 |
Apr 18, 2024 | 56.94 | 57.43 | 56.82 | 57.25 | 57.25 | 2,912,300 |
Apr 17, 2024 | 56.76 | 57.11 | 56.27 | 56.82 | 56.82 | 2,417,600 |
Apr 16, 2024 | 56.32 | 56.41 | 55.86 | 56.13 | 56.13 | 2,805,400 |
Apr 15, 2024 | 57.38 | 57.56 | 56.35 | 56.57 | 56.57 | 2,921,700 |
Apr 12, 2024 | 57.33 | 57.49 | 56.59 | 56.83 | 56.83 | 2,637,600 |
Apr 11, 2024 | 57.52 | 57.92 | 56.84 | 57.78 | 57.78 | 4,076,600 |
Apr 10, 2024 | 58.43 | 58.54 | 57.27 | 57.58 | 57.58 | 3,530,700 |
Apr 9, 2024 | 59.17 | 59.41 | 58.62 | 59.07 | 59.07 | 2,343,300 |
Apr 8, 2024 | 0.75 Dividend | |||||
Apr 8, 2024 | 58.73 | 59.19 | 58.67 | 58.77 | 58.77 | 8,232,700 |
Apr 5, 2024 | 59.66 | 59.67 | 58.88 | 59.32 | 58.57 | 4,395,100 |
Apr 4, 2024 | 60.14 | 60.55 | 59.58 | 59.82 | 59.06 | 5,610,100 |
Apr 3, 2024 | 59.34 | 60.15 | 59.29 | 59.61 | 58.86 | 1,791,700 |
Apr 2, 2024 | 60.08 | 60.16 | 59.19 | 59.38 | 58.63 | 1,906,800 |
Apr 1, 2024 | 60.36 | 60.47 | 59.87 | 60.24 | 59.48 | 1,911,400 |
Mar 28, 2024 | 60.78 | 60.82 | 60.13 | 60.38 | 59.62 | 3,079,500 |
Mar 27, 2024 | 59.93 | 60.64 | 59.80 | 60.64 | 59.87 | 1,946,500 |
Mar 26, 2024 | 60.04 | 60.09 | 59.63 | 59.63 | 58.88 | 1,981,600 |
Mar 25, 2024 | 59.79 | 60.13 | 59.54 | 59.60 | 58.85 | 3,010,200 |
Mar 22, 2024 | 60.20 | 60.36 | 59.52 | 59.71 | 58.95 | 3,831,800 |
Mar 21, 2024 | 60.31 | 60.68 | 59.91 | 60.19 | 59.43 | 3,971,100 |
Mar 20, 2024 | 59.29 | 60.24 | 59.19 | 60.13 | 59.37 | 2,240,400 |
Mar 19, 2024 | 59.07 | 59.72 | 59.06 | 59.54 | 58.79 | 2,003,600 |
Mar 18, 2024 | 60.12 | 60.16 | 59.21 | 59.26 | 58.51 | 2,216,000 |
Mar 15, 2024 | 59.94 | 60.46 | 59.77 | 60.06 | 59.30 | 2,248,300 |
Mar 14, 2024 | 60.75 | 60.86 | 59.71 | 60.05 | 59.29 | 1,547,300 |
Mar 13, 2024 | 60.66 | 61.02 | 60.48 | 60.81 | 60.04 | 1,381,800 |
Mar 12, 2024 | 60.60 | 60.72 | 60.09 | 60.42 | 59.66 | 1,405,100 |
Mar 11, 2024 | 60.04 | 60.56 | 59.97 | 60.49 | 59.72 | 1,231,900 |
Mar 8, 2024 | 60.96 | 61.00 | 60.13 | 60.33 | 59.57 | 1,839,500 |
Mar 7, 2024 | 60.68 | 60.93 | 60.34 | 60.80 | 60.03 | 3,518,400 |
Mar 6, 2024 | 59.73 | 60.51 | 59.59 | 60.40 | 59.64 | 4,098,900 |
Mar 5, 2024 | 59.10 | 59.72 | 59.01 | 59.24 | 58.49 | 3,238,400 |
Mar 4, 2024 | 59.85 | 59.97 | 59.04 | 59.08 | 58.33 | 2,146,700 |
Mar 1, 2024 | 59.75 | 60.37 | 59.35 | 59.99 | 59.23 | 2,336,700 |
Feb 29, 2024 | 60.50 | 60.75 | 59.30 | 60.00 | 59.24 | 2,660,000 |
Feb 28, 2024 | 59.28 | 59.85 | 59.25 | 59.41 | 58.66 | 1,430,100 |
Feb 27, 2024 | 59.78 | 60.00 | 59.39 | 59.65 | 58.89 | 1,761,400 |
Feb 26, 2024 | 60.20 | 60.32 | 59.29 | 59.78 | 59.02 | 2,411,700 |
Feb 23, 2024 | 60.23 | 60.58 | 60.10 | 60.44 | 59.67 | 2,907,900 |
Feb 22, 2024 | 59.86 | 60.25 | 59.65 | 60.02 | 59.26 | 3,532,600 |
Feb 21, 2024 | 59.56 | 59.68 | 59.25 | 59.47 | 58.72 | 3,214,800 |
Feb 20, 2024 | 59.73 | 60.10 | 59.49 | 59.65 | 58.89 | 4,372,300 |
Feb 16, 2024 | 59.79 | 60.10 | 59.61 | 59.94 | 59.18 | 3,422,800 |
Feb 15, 2024 | 58.96 | 59.92 | 58.91 | 59.76 | 59.00 | 4,419,900 |
Feb 14, 2024 | 58.29 | 58.79 | 58.23 | 58.66 | 57.92 | 3,924,300 |
Feb 13, 2024 | 58.62 | 58.90 | 57.31 | 57.91 | 57.18 | 3,628,400 |
Feb 12, 2024 | 59.25 | 59.82 | 59.13 | 59.40 | 58.65 | 2,091,500 |
Feb 9, 2024 | 59.07 | 59.46 | 58.79 | 59.36 | 58.61 | 2,163,700 |
Feb 8, 2024 | 59.06 | 59.23 | 58.42 | 59.08 | 58.33 | 2,581,000 |
Feb 7, 2024 | 59.71 | 59.80 | 59.18 | 59.25 | 58.50 | 3,009,000 |
Feb 6, 2024 | 59.29 | 60.00 | 59.16 | 59.82 | 59.06 | 2,742,500 |
Feb 5, 2024 | 59.87 | 59.98 | 59.12 | 59.20 | 58.45 | 2,542,000 |
Feb 2, 2024 | 60.13 | 60.33 | 59.76 | 60.26 | 59.50 | 3,204,500 |
Feb 1, 2024 | 60.60 | 60.97 | 60.18 | 60.54 | 59.77 | 2,284,800 |
Jan 31, 2024 | 61.55 | 61.91 | 60.67 | 60.73 | 59.96 | 1,744,500 |
Jan 30, 2024 | 61.81 | 61.95 | 61.33 | 61.75 | 60.97 | 2,334,800 |
Jan 29, 2024 | 61.12 | 61.78 | 60.77 | 61.75 | 60.97 | 4,807,700 |
Jan 26, 2024 | 61.13 | 61.50 | 60.94 | 61.15 | 60.38 | 3,217,300 |
Jan 25, 2024 | 61.23 | 61.27 | 60.68 | 61.25 | 60.47 | 1,723,100 |
Jan 24, 2024 | 61.11 | 61.25 | 60.57 | 60.80 | 60.03 | 4,215,200 |
Jan 23, 2024 | 60.64 | 61.03 | 60.11 | 60.55 | 59.78 | 1,451,500 |
Jan 22, 2024 | 60.63 | 60.72 | 60.16 | 60.62 | 59.85 | 5,973,600 |
Jan 19, 2024 | 59.52 | 60.48 | 59.24 | 60.42 | 59.66 | 1,740,900 |
Jan 18, 2024 | 59.33 | 59.50 | 58.91 | 59.43 | 58.68 | 1,829,000 |
Jan 17, 2024 | 59.10 | 59.41 | 58.58 | 59.11 | 58.36 | 2,991,400 |
Jan 16, 2024 | 60.05 | 60.31 | 59.44 | 59.61 | 58.86 | 2,386,800 |
Jan 12, 2024 | 60.47 | 60.95 | 59.89 | 60.05 | 59.29 | 2,268,600 |
Jan 11, 2024 | 61.00 | 61.21 | 59.80 | 60.30 | 59.54 | 3,226,700 |
Jan 10, 2024 | 61.90 | 62.33 | 61.19 | 61.23 | 60.45 | 2,600,000 |
Jan 9, 2024 | 0.76 Dividend | |||||
Jan 9, 2024 | 63.81 | 63.97 | 61.93 | 61.98 | 61.20 | 6,263,800 |
Jan 8, 2024 | 64.28 | 65.12 | 64.21 | 65.05 | 63.47 | 1,676,500 |
Jan 5, 2024 | 64.10 | 64.86 | 63.94 | 64.42 | 62.86 | 8,294,700 |
Jan 4, 2024 | 63.63 | 64.37 | 63.45 | 64.10 | 62.55 | 1,279,100 |
Jan 3, 2024 | 63.85 | 63.93 | 63.31 | 63.60 | 62.06 | 2,501,900 |
Jan 2, 2024 | 64.04 | 64.69 | 63.87 | 64.27 | 62.71 | 2,668,400 |
Dec 29, 2023 | 64.30 | 64.85 | 64.11 | 64.62 | 63.05 | 1,290,600 |
Dec 28, 2023 | 64.68 | 65.05 | 64.25 | 64.44 | 62.88 | 2,547,900 |
Dec 27, 2023 | 64.54 | 65.08 | 64.54 | 64.80 | 63.23 | 5,171,800 |
Dec 26, 2023 | 64.29 | 64.78 | 64.06 | 64.76 | 63.19 | 650,900 |
Dec 22, 2023 | 63.82 | 64.65 | 63.82 | 64.18 | 62.62 | 1,931,600 |
Dec 21, 2023 | 62.89 | 63.88 | 62.87 | 63.80 | 62.25 | 3,403,600 |
Dec 20, 2023 | 63.20 | 63.54 | 62.33 | 62.36 | 60.85 | 2,959,700 |
Dec 19, 2023 | 62.35 | 63.50 | 62.23 | 63.45 | 61.91 | 2,828,000 |
Dec 18, 2023 | 62.21 | 62.53 | 61.95 | 61.97 | 60.47 | 1,984,600 |
Dec 15, 2023 | 63.44 | 63.44 | 62.37 | 62.40 | 60.89 | 3,082,200 |
Dec 14, 2023 | 61.82 | 62.99 | 61.81 | 62.92 | 61.39 | 7,555,400 |
Dec 13, 2023 | 59.75 | 61.19 | 59.23 | 61.19 | 59.71 | 4,227,400 |
Dec 12, 2023 | 60.14 | 60.17 | 59.38 | 59.63 | 58.18 | 3,189,600 |
Dec 11, 2023 | 59.77 | 60.30 | 59.51 | 60.25 | 58.79 | 5,476,100 |
Dec 8, 2023 | 59.51 | 60.11 | 59.09 | 59.62 | 58.17 | 4,397,400 |
Dec 7, 2023 | 60.36 | 60.51 | 58.71 | 59.35 | 57.91 | 7,663,100 |
Dec 6, 2023 | 60.65 | 61.11 | 60.45 | 60.49 | 59.02 | 2,227,700 |
Dec 5, 2023 | 60.33 | 60.87 | 60.09 | 60.33 | 58.87 | 2,260,900 |
Dec 4, 2023 | 60.20 | 61.01 | 59.99 | 60.73 | 59.26 | 2,909,500 |
Dec 1, 2023 | 60.96 | 61.19 | 60.43 | 60.70 | 59.23 | 4,463,000 |
Nov 30, 2023 | 61.33 | 61.65 | 60.08 | 60.99 | 59.51 | 3,383,200 |
Nov 29, 2023 | 60.93 | 61.78 | 60.83 | 61.30 | 59.81 | 1,600,400 |
Nov 28, 2023 | 60.57 | 61.00 | 60.10 | 60.89 | 59.41 | 1,524,300 |
Nov 27, 2023 | 61.00 | 61.15 | 60.58 | 61.00 | 59.52 | 1,517,700 |
Nov 24, 2023 | 60.97 | 61.54 | 60.78 | 61.49 | 60.00 | 847,100 |
Nov 22, 2023 | 60.93 | 61.03 | 60.28 | 60.92 | 59.44 | 3,454,500 |
Nov 21, 2023 | 62.06 | 62.33 | 61.43 | 61.49 | 60.00 | 2,281,500 |
Nov 20, 2023 | 61.68 | 62.13 | 61.40 | 62.01 | 60.51 | 1,629,300 |
Nov 17, 2023 | 61.27 | 61.85 | 61.27 | 61.82 | 60.32 | 1,703,400 |
Nov 16, 2023 | 61.00 | 61.19 | 60.67 | 60.90 | 59.42 | 1,341,400 |
Nov 15, 2023 | 61.39 | 61.73 | 61.19 | 61.29 | 59.80 | 1,692,900 |
Nov 14, 2023 | 60.60 | 61.30 | 60.60 | 61.05 | 59.57 | 2,222,400 |
Nov 13, 2023 | 59.22 | 60.15 | 59.18 | 59.85 | 58.40 | 1,909,800 |
Nov 10, 2023 | 59.09 | 59.48 | 58.73 | 59.40 | 57.96 | 1,830,300 |
Nov 9, 2023 | 59.05 | 59.70 | 58.81 | 58.97 | 57.54 | 3,332,200 |
Nov 8, 2023 | 58.67 | 59.09 | 58.38 | 58.69 | 57.27 | 1,608,000 |
Nov 7, 2023 | 58.97 | 59.02 | 58.49 | 58.79 | 57.36 | 1,595,100 |
Nov 6, 2023 | 59.47 | 59.90 | 58.95 | 59.39 | 57.95 | 2,075,700 |
Nov 3, 2023 | 58.88 | 59.57 | 58.65 | 59.23 | 57.79 | 6,883,900 |
Nov 2, 2023 | 56.65 | 58.16 | 56.64 | 58.08 | 56.67 | 3,390,700 |
Nov 1, 2023 | 56.03 | 56.46 | 55.51 | 55.91 | 54.55 | 4,049,400 |
Oct 31, 2023 | 55.95 | 55.97 | 55.34 | 55.84 | 54.49 | 1,657,700 |
Oct 30, 2023 | 55.48 | 56.17 | 55.31 | 55.83 | 54.48 | 2,293,100 |
Oct 27, 2023 | 55.96 | 56.22 | 54.69 | 54.90 | 53.57 | 3,470,000 |
Oct 26, 2023 | 55.60 | 56.22 | 55.32 | 55.97 | 54.61 | 4,216,800 |
Oct 25, 2023 | 55.48 | 56.25 | 55.22 | 55.77 | 54.42 | 5,716,500 |
Oct 24, 2023 | 57.45 | 57.52 | 55.44 | 55.94 | 54.58 | 6,184,100 |
Oct 23, 2023 | 57.13 | 58.53 | 56.99 | 57.37 | 55.98 | 4,795,200 |
Oct 20, 2023 | 58.01 | 58.23 | 57.38 | 57.40 | 56.01 | 6,069,800 |
Oct 19, 2023 | 58.51 | 59.19 | 58.21 | 58.24 | 56.83 | 1,882,400 |
Oct 18, 2023 | 59.52 | 59.74 | 58.61 | 58.62 | 57.20 | 2,644,800 |
Oct 17, 2023 | 59.05 | 60.24 | 58.97 | 59.94 | 58.49 | 2,182,800 |
Oct 16, 2023 | 59.29 | 59.86 | 58.93 | 59.69 | 58.24 | 1,513,100 |
Oct 13, 2023 | 59.40 | 59.84 | 58.72 | 58.82 | 57.39 | 1,648,400 |
Oct 12, 2023 | 59.78 | 59.92 | 58.74 | 59.09 | 57.66 | 1,989,000 |
Oct 11, 2023 | 59.58 | 60.31 | 59.38 | 59.88 | 58.43 | 3,655,200 |
Oct 10, 2023 | 58.75 | 59.63 | 58.72 | 59.31 | 57.87 | 3,172,500 |
Oct 9, 2023 | 57.81 | 58.46 | 57.58 | 58.38 | 56.96 | 1,244,500 |
Oct 6, 2023 | 57.84 | 58.74 | 56.86 | 58.40 | 56.98 | 3,715,000 |
Oct 5, 2023 | 0.70 Dividend | |||||
Oct 5, 2023 | 57.17 | 57.97 | 57.07 | 57.94 | 56.53 | 3,202,300 |
Oct 4, 2023 | 58.14 | 58.24 | 56.99 | 57.81 | 55.73 | 4,132,100 |
Oct 3, 2023 | 58.25 | 58.41 | 57.65 | 58.10 | 56.01 | 12,850,800 |
Oct 2, 2023 | 60.19 | 60.25 | 58.74 | 58.82 | 56.70 | 3,409,300 |
Sep 29, 2023 | 61.43 | 61.44 | 60.19 | 60.26 | 58.09 | 2,015,200 |
Sep 28, 2023 | 60.40 | 61.20 | 60.28 | 60.74 | 58.55 | 2,001,900 |
Sep 27, 2023 | 60.33 | 60.53 | 59.69 | 60.17 | 58.00 | 3,057,200 |
Sep 26, 2023 | 60.75 | 61.05 | 60.03 | 60.19 | 58.02 | 1,621,800 |
Sep 25, 2023 | 60.36 | 61.32 | 60.20 | 61.23 | 59.02 | 3,581,700 |
Sep 22, 2023 | 61.09 | 61.35 | 60.52 | 60.64 | 58.45 | 2,423,900 |
Sep 21, 2023 | 61.21 | 61.64 | 60.68 | 60.68 | 58.49 | 1,953,200 |
Sep 20, 2023 | 61.91 | 62.49 | 61.59 | 61.62 | 59.40 | 2,668,600 |
Sep 19, 2023 | 62.55 | 62.55 | 61.56 | 61.69 | 59.47 | 1,187,400 |
Sep 18, 2023 | 62.30 | 62.42 | 61.74 | 62.15 | 59.91 | 2,207,700 |
Sep 15, 2023 | 62.03 | 62.28 | 61.86 | 62.11 | 59.87 | 2,871,500 |
Sep 14, 2023 | 61.70 | 62.19 | 61.49 | 62.12 | 59.88 | 1,992,500 |
Sep 13, 2023 | 60.82 | 61.49 | 60.62 | 61.07 | 58.87 | 2,151,000 |
Sep 12, 2023 | 60.31 | 60.77 | 60.15 | 60.58 | 58.40 | 1,729,200 |
Sep 11, 2023 | 59.60 | 60.41 | 59.36 | 60.30 | 58.13 | 3,105,100 |
Sep 8, 2023 | 59.10 | 59.35 | 58.84 | 59.12 | 56.99 | 2,261,000 |
Sep 7, 2023 | 59.66 | 60.03 | 58.89 | 59.03 | 56.90 | 3,497,500 |
Sep 6, 2023 | 60.36 | 60.68 | 59.64 | 59.95 | 57.79 | 3,476,000 |
Sep 5, 2023 | 61.03 | 61.28 | 60.61 | 60.64 | 58.45 | 1,194,800 |
Sep 1, 2023 | 61.25 | 61.66 | 61.07 | 61.23 | 59.02 | 1,936,000 |
Aug 31, 2023 | 61.61 | 61.95 | 60.82 | 61.01 | 58.81 | 1,438,600 |
Aug 30, 2023 | 61.74 | 61.98 | 61.33 | 61.64 | 59.42 | 1,451,400 |
Aug 29, 2023 | 60.17 | 61.59 | 60.06 | 61.39 | 59.18 | 2,202,100 |
Aug 28, 2023 | 59.34 | 60.63 | 59.30 | 60.30 | 58.13 | 2,050,000 |
Aug 25, 2023 | 59.37 | 59.45 | 57.88 | 59.08 | 56.95 | 5,022,300 |
Aug 24, 2023 | 60.81 | 60.82 | 59.39 | 59.41 | 57.27 | 2,887,400 |
Aug 23, 2023 | 60.85 | 61.87 | 60.70 | 61.53 | 59.31 | 1,367,700 |
Aug 22, 2023 | 61.64 | 61.78 | 60.65 | 60.86 | 58.67 | 7,280,100 |
Aug 21, 2023 | 62.18 | 62.39 | 61.50 | 61.68 | 59.46 | 1,884,200 |
Aug 18, 2023 | 61.63 | 62.20 | 61.55 | 61.92 | 59.69 | 1,970,100 |
Aug 17, 2023 | 62.63 | 62.83 | 61.89 | 61.99 | 59.75 | 1,296,200 |
Aug 16, 2023 | 62.15 | 62.64 | 62.00 | 62.21 | 59.97 | 1,337,200 |
Aug 15, 2023 | 63.34 | 63.34 | 62.15 | 62.43 | 60.18 | 2,454,100 |
Aug 14, 2023 | 63.97 | 64.11 | 63.48 | 63.79 | 61.49 | 1,282,700 |
Aug 11, 2023 | 63.54 | 64.38 | 63.54 | 64.13 | 61.82 | 1,333,800 |
Aug 10, 2023 | 63.88 | 64.51 | 63.76 | 63.85 | 61.55 | 2,716,100 |
Aug 9, 2023 | 63.56 | 63.87 | 63.18 | 63.51 | 61.22 | 1,335,000 |
Aug 8, 2023 | 63.76 | 63.86 | 63.25 | 63.68 | 61.38 | 1,614,800 |
Aug 7, 2023 | 64.75 | 65.16 | 64.67 | 64.79 | 62.45 | 635,300 |
Aug 4, 2023 | 64.35 | 65.22 | 64.35 | 64.55 | 62.22 | 1,537,000 |
Aug 3, 2023 | 64.01 | 64.47 | 63.48 | 64.36 | 62.04 | 1,534,600 |
Aug 2, 2023 | 64.63 | 64.69 | 63.89 | 64.38 | 62.06 | 1,761,000 |
Aug 1, 2023 | 65.53 | 65.58 | 64.94 | 65.28 | 62.93 | 2,013,300 |
Jul 31, 2023 | 65.15 | 66.15 | 65.09 | 65.94 | 63.56 | 3,008,300 |
Jul 28, 2023 | 65.39 | 65.60 | 64.98 | 65.03 | 62.69 | 2,196,900 |
Jul 27, 2023 | 65.32 | 65.66 | 64.74 | 64.87 | 62.53 | 2,817,100 |
Jul 26, 2023 | 64.37 | 65.30 | 64.30 | 65.12 | 62.77 | 1,567,800 |
Jul 25, 2023 | 65.59 | 65.69 | 64.48 | 64.70 | 62.37 | 1,634,700 |
Jul 24, 2023 | 65.26 | 65.91 | 65.01 | 65.55 | 63.19 | 2,126,400 |
Jul 21, 2023 | 65.12 | 65.36 | 64.93 | 65.26 | 62.91 | 1,173,400 |
Jul 20, 2023 | 65.40 | 65.52 | 64.61 | 65.12 | 62.77 | 1,489,500 |
Jul 19, 2023 | 64.70 | 65.48 | 64.47 | 65.35 | 62.99 | 1,858,900 |
Jul 18, 2023 | 63.86 | 64.77 | 63.59 | 64.55 | 62.22 | 3,562,800 |
Jul 17, 2023 | 63.39 | 63.97 | 63.36 | 63.89 | 61.59 | 2,065,900 |
Jul 14, 2023 | 63.86 | 63.93 | 63.18 | 63.43 | 61.14 | 1,525,900 |
Jul 13, 2023 | 62.64 | 63.65 | 62.60 | 63.49 | 61.20 | 1,490,900 |
Jul 12, 2023 | 62.09 | 62.33 | 61.73 | 62.24 | 60.00 | 2,255,400 |
Jul 11, 2023 | 61.29 | 61.57 | 60.95 | 61.55 | 59.33 | 1,168,900 |
Jul 10, 2023 | 60.75 | 61.20 | 60.67 | 61.04 | 58.84 | 1,396,600 |
Jul 7, 2023 | 0.72 Dividend | |||||
Jul 7, 2023 | 60.03 | 61.25 | 60.01 | 60.89 | 58.69 | 4,544,000 |
Jul 6, 2023 | 62.06 | 62.06 | 60.63 | 60.93 | 58.04 | 7,166,800 |
Jul 5, 2023 | 62.63 | 62.90 | 62.30 | 62.62 | 59.65 | 3,841,300 |
Jul 3, 2023 | 62.23 | 62.86 | 62.14 | 62.79 | 59.81 | 527,200 |
Jun 30, 2023 | 61.77 | 62.30 | 61.62 | 62.01 | 59.07 | 2,229,100 |
Jun 29, 2023 | 60.88 | 61.52 | 60.66 | 61.51 | 58.59 | 2,418,500 |
Jun 28, 2023 | 60.55 | 60.80 | 60.20 | 60.75 | 57.87 | 2,323,500 |
Jun 27, 2023 | 60.45 | 60.96 | 60.25 | 60.76 | 57.88 | 2,526,900 |
Jun 26, 2023 | 59.20 | 60.50 | 59.17 | 60.29 | 57.43 | 1,522,200 |
Jun 23, 2023 | 59.06 | 59.28 | 58.85 | 59.13 | 56.33 | 1,485,600 |
Jun 22, 2023 | 60.48 | 60.55 | 59.62 | 59.79 | 56.96 | 3,412,200 |
Jun 21, 2023 | 60.62 | 60.78 | 60.29 | 60.60 | 57.73 | 3,936,100 |
Jun 20, 2023 | 61.00 | 61.01 | 60.36 | 60.61 | 57.74 | 1,637,300 |
Jun 16, 2023 | 61.02 | 61.38 | 60.96 | 61.16 | 58.26 | 1,978,500 |
Jun 15, 2023 | 60.00 | 61.13 | 59.91 | 60.98 | 58.09 | 1,590,000 |
Jun 14, 2023 | 60.32 | 60.51 | 59.77 | 59.96 | 57.12 | 1,558,600 |
Jun 13, 2023 | 59.19 | 60.34 | 59.16 | 59.96 | 57.12 | 1,694,700 |
Jun 12, 2023 | 59.06 | 59.21 | 58.68 | 58.99 | 56.19 | 1,366,500 |
Jun 9, 2023 | 59.35 | 59.78 | 58.96 | 59.27 | 56.46 | 1,533,000 |
Jun 8, 2023 | 58.55 | 59.39 | 58.06 | 59.17 | 56.36 | 2,467,300 |
Jun 7, 2023 | 58.22 | 58.45 | 57.82 | 58.24 | 55.48 | 3,072,800 |
Jun 6, 2023 | 57.67 | 58.20 | 57.55 | 58.15 | 55.39 | 3,362,300 |
Jun 5, 2023 | 58.91 | 59.09 | 57.70 | 57.70 | 54.96 | 1,646,800 |
Jun 2, 2023 | 57.96 | 58.82 | 57.87 | 58.77 | 55.98 | 1,805,400 |
Jun 1, 2023 | 56.91 | 57.64 | 56.35 | 57.46 | 54.74 | 2,570,800 |
May 31, 2023 | 56.50 | 56.86 | 56.29 | 56.60 | 53.92 | 1,897,700 |
May 30, 2023 | 57.76 | 58.06 | 56.89 | 57.00 | 54.30 | 1,840,900 |
May 26, 2023 | 57.09 | 57.65 | 57.00 | 57.50 | 54.77 | 2,055,300 |
May 25, 2023 | 58.96 | 59.13 | 57.03 | 57.06 | 54.35 | 4,802,600 |
May 24, 2023 | 60.42 | 60.73 | 59.60 | 59.68 | 56.85 | 2,273,600 |
May 23, 2023 | 61.00 | 61.36 | 60.73 | 61.21 | 58.31 | 1,299,900 |
May 22, 2023 | 61.27 | 61.27 | 60.69 | 61.12 | 58.22 | 1,040,100 |
May 19, 2023 | 61.09 | 61.45 | 60.59 | 60.92 | 58.03 | 1,598,300 |
May 18, 2023 | 61.03 | 61.05 | 60.45 | 60.93 | 58.04 | 1,687,200 |
May 17, 2023 | 60.85 | 61.25 | 60.38 | 61.18 | 58.28 | 3,345,800 |
May 16, 2023 | 61.57 | 61.81 | 60.43 | 60.45 | 57.58 | 1,519,400 |
May 15, 2023 | 60.85 | 61.60 | 60.79 | 61.58 | 58.66 | 1,324,400 |
May 12, 2023 | 60.98 | 61.28 | 60.38 | 60.75 | 57.87 | 938,100 |
May 11, 2023 | 60.51 | 61.03 | 60.33 | 60.89 | 58.00 | 1,287,200 |
May 10, 2023 | 61.34 | 61.51 | 60.97 | 61.40 | 58.49 | 1,649,700 |
May 9, 2023 | 60.57 | 61.03 | 60.44 | 60.79 | 57.91 | 2,033,800 |
May 8, 2023 | 62.86 | 63.17 | 61.27 | 61.53 | 58.61 | 5,084,800 |
May 5, 2023 | 61.24 | 62.48 | 61.19 | 62.25 | 59.30 | 2,678,200 |
May 4, 2023 | 60.75 | 61.39 | 59.48 | 60.33 | 57.47 | 4,917,700 |
May 3, 2023 | 59.50 | 60.70 | 59.43 | 59.76 | 56.93 | 1,843,700 |
May 2, 2023 | 60.24 | 60.26 | 59.16 | 59.52 | 56.70 | 3,925,200 |
May 1, 2023 | 60.46 | 61.35 | 60.46 | 60.52 | 57.65 | 2,822,800 |
Apr 28, 2023 | 59.98 | 60.65 | 59.83 | 60.63 | 57.76 | 1,989,100 |
Apr 27, 2023 | 59.79 | 60.46 | 59.79 | 60.40 | 57.54 | 1,837,100 |
Apr 26, 2023 | 59.45 | 59.96 | 59.16 | 59.51 | 56.69 | 1,915,500 |
Apr 25, 2023 | 60.45 | 60.66 | 59.47 | 59.51 | 56.69 | 2,122,500 |
Apr 24, 2023 | 61.55 | 61.74 | 60.83 | 61.12 | 58.22 | 1,539,100 |
Related Tickers
RY Royal Bank of Canada
97.11
-1.76%
BNS The Bank of Nova Scotia
46.73
-1.19%
BMO Bank of Montreal
92.59
-1.31%
CM Canadian Imperial Bank of Commerce
47.44
-1.21%
RY.TO Royal Bank of Canada
133.11
-1.42%
BNS.TO The Bank of Nova Scotia
64.03
-0.89%
CM.TO Canadian Imperial Bank of Commerce
65.02
-0.90%
BMO.TO Bank of Montreal
126.87
-0.97%
NA.TO National Bank of Canada
111.49
-0.08%
HSBC HSBC Holdings plc
41.69
-0.49%