TD Active Global Enhanced Dividend ETF (TSX:TGED)
Canada · Delayed Price · Currency is CAD 29.80
-0.07 (-0.23%)
Oct 15, 2025, 3:59 PM EDT
TSX:TGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 29.97 | 30.18 | 29.63 | 29.80 | 29.80 | -0.23% | 36,757 |
| Oct 14, 2025 | 29.60 | 30.07 | 29.42 | 29.87 | 29.87 | 1.67% | 73,105 |
| Oct 10, 2025 | 30.13 | 30.13 | 29.35 | 29.38 | 29.38 | -2.42% | 44,900 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.96 | 30.11 | 30.11 | -0.10% | 38,332 |
| Oct 8, 2025 | 29.96 | 30.14 | 29.93 | 30.14 | 30.14 | 1.01% | 72,900 |
| Oct 7, 2025 | 30.03 | 30.03 | 29.68 | 29.84 | 29.84 | -0.53% | 73,045 |
| Oct 6, 2025 | 30.07 | 30.10 | 29.94 | 30.00 | 30.00 | 0.33% | 71,700 |
| Oct 3, 2025 | 29.97 | 30.03 | 29.82 | 29.90 | 29.90 | 0.03% | 95,700 |
| Oct 2, 2025 | 29.90 | 29.94 | 29.72 | 29.89 | 29.89 | 0.44% | 58,131 |
| Oct 1, 2025 | 29.66 | 29.82 | 29.53 | 29.76 | 29.76 | 0.34% | 65,345 |
| Sep 30, 2025 | 29.34 | 29.68 | 29.34 | 29.66 | 29.66 | 0.68% | 7,400 |
| Sep 29, 2025 | 29.53 | 29.60 | 29.37 | 29.46 | 29.46 | -0.14% | 56,213 |
| Sep 26, 2025 | 29.41 | 29.51 | 29.34 | 29.50 | 29.41 | 0.44% | 25,703 |
| Sep 25, 2025 | 29.33 | 29.39 | 29.04 | 29.37 | 29.28 | -0.07% | 62,038 |
| Sep 24, 2025 | 29.46 | 29.50 | 29.31 | 29.39 | 29.30 | -0.20% | 31,100 |
| Sep 23, 2025 | 29.60 | 29.60 | 29.35 | 29.45 | 29.36 | -0.41% | 39,800 |
| Sep 22, 2025 | 29.23 | 29.58 | 29.23 | 29.57 | 29.48 | 0.44% | 62,800 |
| Sep 19, 2025 | 29.43 | 29.44 | 29.17 | 29.44 | 29.35 | 0.44% | 49,449 |
| Sep 18, 2025 | 29.23 | 29.36 | 29.14 | 29.31 | 29.22 | 1.28% | 52,714 |
| Sep 17, 2025 | 29.17 | 29.17 | 28.78 | 28.94 | 28.85 | -0.82% | 53,835 |
| Sep 16, 2025 | 29.35 | 29.35 | 29.11 | 29.18 | 29.09 | -0.65% | 108,400 |
| Sep 15, 2025 | 29.39 | 29.39 | 29.21 | 29.37 | 29.28 | 0.38% | 30,847 |
| Sep 12, 2025 | 29.36 | 29.36 | 29.23 | 29.26 | 29.17 | -0.17% | 56,300 |
| Sep 11, 2025 | 29.11 | 29.33 | 29.11 | 29.31 | 29.22 | 0.58% | 21,435 |
| Sep 10, 2025 | 29.03 | 29.17 | 29.00 | 29.14 | 29.05 | 0.90% | 87,648 |
| Sep 9, 2025 | 28.86 | 28.89 | 28.66 | 28.88 | 28.79 | 0.24% | 29,400 |
| Sep 8, 2025 | 28.58 | 28.86 | 28.58 | 28.81 | 28.72 | 0.73% | 53,915 |
| Sep 5, 2025 | 28.61 | 28.71 | 28.31 | 28.60 | 28.51 | 0.28% | 52,235 |
| Sep 4, 2025 | 28.24 | 28.53 | 28.18 | 28.52 | 28.43 | 1.24% | 35,500 |
| Sep 3, 2025 | 28.03 | 28.19 | 27.99 | 28.17 | 28.08 | 0.54% | 88,300 |
| Sep 2, 2025 | 28.00 | 28.02 | 27.80 | 28.02 | 27.93 | -0.88% | 26,717 |
| Aug 29, 2025 | 28.52 | 28.52 | 28.13 | 28.27 | 28.18 | -0.91% | 21,015 |
| Aug 28, 2025 | 28.49 | 28.55 | 28.40 | 28.53 | 28.44 | -0.04% | 34,439 |
| Aug 27, 2025 | 28.75 | 28.75 | 28.52 | 28.54 | 28.36 | -0.80% | 43,300 |
| Aug 26, 2025 | 28.66 | 28.78 | 28.58 | 28.77 | 28.59 | 0.38% | 91,721 |
| Aug 25, 2025 | 28.70 | 28.80 | 28.60 | 28.66 | 28.48 | -0.31% | 44,200 |
| Aug 22, 2025 | 28.62 | 28.87 | 28.62 | 28.75 | 28.57 | 0.67% | 57,540 |
| Aug 21, 2025 | 28.61 | 28.61 | 28.45 | 28.56 | 28.38 | -0.42% | 32,400 |
| Aug 20, 2025 | 28.61 | 28.68 | 28.29 | 28.68 | 28.50 | 0.07% | 67,014 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.61 | 28.66 | 28.48 | -1.10% | 54,900 |
| Aug 18, 2025 | 28.91 | 28.99 | 28.83 | 28.98 | 28.80 | 0.07% | 31,900 |
| Aug 15, 2025 | 29.18 | 29.18 | 28.91 | 28.96 | 28.78 | -0.41% | 87,000 |
| Aug 14, 2025 | 28.95 | 29.09 | 28.95 | 29.08 | 28.90 | 0.55% | 45,900 |
| Aug 13, 2025 | 29.02 | 29.09 | 28.72 | 28.92 | 28.74 | 0.14% | 57,224 |
| Aug 12, 2025 | 28.72 | 28.89 | 28.65 | 28.88 | 28.70 | 1.16% | 25,600 |
| Aug 11, 2025 | 28.56 | 28.65 | 28.45 | 28.55 | 28.37 | - | 35,020 |
| Aug 8, 2025 | 28.45 | 28.62 | 28.45 | 28.55 | 28.37 | 0.71% | 33,400 |
| Aug 7, 2025 | 28.48 | 28.55 | 28.25 | 28.35 | 28.17 | -0.25% | 52,602 |
| Aug 6, 2025 | 28.08 | 28.43 | 28.08 | 28.42 | 28.24 | 1.07% | 43,730 |
| Aug 5, 2025 | 28.32 | 28.40 | 28.05 | 28.12 | 27.94 | 0.68% | 47,100 |