TD Active Global Enhanced Dividend ETF (TSX:TGED.U)
Canada · Delayed Price · Currency is CAD · Price in USD 21.09
+0.15 (0.72%)
Sep 26, 2025, 4:00 PM EDT
TSX:TGED.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.07 | 21.09 | 21.06 | 21.09 | 21.09 | 0.72% | 2,200 |
| Sep 25, 2025 | 20.79 | 21.02 | 20.79 | 20.94 | 20.94 | -0.29% | 1,800 |
| Sep 24, 2025 | 20.95 | 21.05 | 20.95 | 21.00 | 21.00 | -0.85% | 1,375 |
| Sep 23, 2025 | 21.25 | 21.25 | 21.15 | 21.18 | 21.18 | -0.61% | 3,818 |
| Sep 22, 2025 | 21.19 | 21.31 | 21.19 | 21.31 | 21.31 | 0.80% | 2,400 |
| Sep 18, 2025 | 21.14 | 21.19 | 21.14 | 21.14 | 21.14 | 0.81% | 5,100 |
| Sep 17, 2025 | 21.20 | 21.20 | 20.92 | 20.97 | 20.97 | -0.85% | 4,900 |
| Sep 16, 2025 | 21.09 | 21.15 | 21.09 | 21.15 | 21.15 | - | 1,800 |
| Sep 15, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.48% | 200 |
| Sep 12, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.14% | 700 |
| Sep 11, 2025 | 21.11 | 21.11 | 21.08 | 21.08 | 21.08 | 0.96% | 312 |
| Sep 10, 2025 | 20.99 | 20.99 | 20.88 | 20.88 | 20.88 | 0.82% | 2,300 |
| Sep 8, 2025 | 21.36 | 21.36 | 20.60 | 20.71 | 20.71 | 0.88% | 5,200 |
| Sep 5, 2025 | 20.42 | 20.53 | 20.42 | 20.53 | 20.53 | -0.05% | 4,607 |
| Sep 4, 2025 | 20.42 | 20.54 | 20.42 | 20.54 | 20.54 | 1.38% | 600 |
| Sep 3, 2025 | 20.30 | 20.35 | 20.26 | 20.26 | 20.26 | - | 3,100 |
| Sep 2, 2025 | 20.29 | 20.29 | 20.14 | 20.26 | 20.26 | -0.98% | 5,405 |
| Aug 29, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | -0.63% | 400 |
| Aug 28, 2025 | 20.66 | 20.66 | 20.59 | 20.59 | 20.59 | -0.29% | 1,000 |
| Aug 27, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.59 | -0.34% | 1,800 |
| Aug 26, 2025 | 20.60 | 20.72 | 20.55 | 20.72 | 20.66 | 0.39% | 16,400 |
| Aug 25, 2025 | 20.72 | 20.72 | 20.64 | 20.64 | 20.58 | -0.43% | 2,600 |
| Aug 22, 2025 | 20.73 | 20.77 | 20.73 | 20.73 | 20.67 | 1.42% | 2,500 |
| Aug 21, 2025 | 20.48 | 20.48 | 20.40 | 20.44 | 20.38 | -0.44% | 2,100 |
| Aug 20, 2025 | 20.47 | 20.53 | 20.45 | 20.53 | 20.47 | -0.24% | 5,899 |
| Aug 19, 2025 | 20.75 | 20.75 | 20.58 | 20.58 | 20.52 | -1.81% | 1,501 |
| Aug 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.90 | 0.19% | 100 |
| Aug 12, 2025 | 20.81 | 20.92 | 20.80 | 20.92 | 20.86 | 1.11% | 777 |
| Aug 11, 2025 | 20.79 | 20.79 | 20.68 | 20.69 | 20.63 | -0.05% | 1,900 |
| Aug 8, 2025 | 20.61 | 20.71 | 20.61 | 20.70 | 20.64 | 0.93% | 1,700 |
| Aug 6, 2025 | 20.33 | 20.51 | 20.33 | 20.51 | 20.45 | 0.34% | 500 |
| Aug 5, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.38 | 1.79% | 800 |
| Aug 1, 2025 | 20.00 | 20.24 | 20.00 | 20.08 | 20.02 | -1.91% | 4,102 |
| Jul 31, 2025 | 20.43 | 20.47 | 20.38 | 20.47 | 20.41 | 0.10% | 3,719 |
| Jul 30, 2025 | 20.38 | 20.46 | 20.38 | 20.45 | 20.39 | -0.29% | 1,300 |
| Jul 29, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.39 | 0.29% | 1,955 |
| Jul 28, 2025 | 20.53 | 20.53 | 20.45 | 20.45 | 20.33 | -0.73% | 8,105 |
| Jul 25, 2025 | 20.54 | 20.61 | 20.54 | 20.60 | 20.47 | 0.39% | 1,500 |
| Jul 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.40 | 0.20% | 100 |
| Jul 23, 2025 | 20.20 | 20.48 | 20.10 | 20.48 | 20.36 | 1.39% | 20,300 |
| Jul 22, 2025 | 20.18 | 20.20 | 20.18 | 20.20 | 20.08 | -0.35% | 1,500 |
| Jul 21, 2025 | 20.34 | 20.34 | 20.27 | 20.27 | 20.15 | - | 7,300 |
| Jul 18, 2025 | 20.25 | 20.27 | 20.25 | 20.27 | 20.15 | 0.20% | 200 |
| Jul 17, 2025 | 20.09 | 20.23 | 20.09 | 20.23 | 20.11 | 0.80% | 500 |
| Jul 15, 2025 | 20.12 | 20.12 | 20.07 | 20.07 | 19.95 | 0.10% | 14,100 |
| Jul 14, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.93 | -0.05% | 4,900 |
| Jul 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.94 | -0.10% | 900 |
| Jul 10, 2025 | 20.06 | 20.15 | 20.06 | 20.08 | 19.96 | -0.35% | 400 |
| Jul 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.03 | 0.50% | 199 |
| Jul 8, 2025 | 20.08 | 20.09 | 19.99 | 20.05 | 19.93 | -0.20% | 2,320 |