TD Active Global Enhanced Dividend ETF (TSX:TGED)
Canada
· Delayed Price · Currency is CAD 23.78
+0.05 (0.21%)
Apr 17, 2025, 3:56 PM EDT
TSX:TGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.98 | 23.98 | 23.76 | 23.78 | 23.78 | 0.21% | 40,614 |
| Apr 16, 2025 | 23.95 | 24.09 | 23.57 | 23.73 | 23.73 | -2.22% | 66,540 |
| Apr 15, 2025 | 24.16 | 24.35 | 24.16 | 24.27 | 24.27 | 0.87% | 36,132 |
| Apr 14, 2025 | 24.29 | 24.29 | 23.92 | 24.06 | 24.06 | 0.33% | 47,631 |
| Apr 11, 2025 | 23.67 | 24.01 | 23.45 | 23.98 | 23.98 | 1.05% | 74,717 |
| Apr 10, 2025 | 23.99 | 23.99 | 23.20 | 23.73 | 23.73 | -3.26% | 137,000 |
| Apr 9, 2025 | 22.44 | 24.60 | 22.44 | 24.53 | 24.53 | 8.11% | 264,600 |
| Apr 8, 2025 | 23.46 | 23.51 | 22.40 | 22.69 | 22.69 | -1.09% | 124,900 |
| Apr 7, 2025 | 22.27 | 23.41 | 21.82 | 22.94 | 22.94 | 0.17% | 241,300 |
| Apr 4, 2025 | 23.77 | 23.77 | 22.90 | 22.90 | 22.90 | -6.30% | 169,100 |
| Apr 3, 2025 | 24.87 | 24.87 | 24.37 | 24.44 | 24.44 | -5.53% | 210,433 |
| Apr 2, 2025 | 25.48 | 25.87 | 25.48 | 25.87 | 25.87 | 1.09% | 10,600 |
| Apr 1, 2025 | 25.52 | 25.70 | 25.43 | 25.59 | 25.59 | -0.20% | 33,700 |
| Mar 31, 2025 | 25.37 | 25.71 | 25.11 | 25.64 | 25.64 | 0.47% | 60,000 |
| Mar 28, 2025 | 25.86 | 25.86 | 25.42 | 25.52 | 25.52 | -1.92% | 50,003 |
| Mar 27, 2025 | 26.04 | 26.15 | 25.92 | 26.02 | 25.93 | -0.23% | 92,100 |
| Mar 26, 2025 | 26.39 | 26.39 | 26.02 | 26.08 | 25.99 | -1.55% | 56,339 |
| Mar 25, 2025 | 26.41 | 26.53 | 26.38 | 26.49 | 26.40 | 0.15% | 81,100 |
| Mar 24, 2025 | 26.25 | 26.47 | 26.25 | 26.45 | 26.35 | 1.57% | 50,519 |
| Mar 21, 2025 | 25.95 | 26.04 | 25.83 | 26.04 | 25.95 | 0.15% | 34,441 |
| Mar 20, 2025 | 25.97 | 26.21 | 25.97 | 26.00 | 25.91 | -0.04% | 55,700 |
| Mar 19, 2025 | 25.86 | 26.13 | 25.85 | 26.01 | 25.92 | 1.01% | 39,148 |
| Mar 18, 2025 | 25.94 | 25.94 | 25.67 | 25.75 | 25.66 | -0.81% | 58,100 |
| Mar 17, 2025 | 25.82 | 26.04 | 25.80 | 25.96 | 25.87 | 0.50% | 53,400 |
| Mar 14, 2025 | 25.54 | 25.84 | 25.54 | 25.83 | 25.74 | 1.97% | 93,500 |
| Mar 13, 2025 | 25.60 | 25.60 | 25.22 | 25.33 | 25.24 | -0.94% | 38,600 |
| Mar 12, 2025 | 25.69 | 25.80 | 25.39 | 25.57 | 25.48 | 0.71% | 57,800 |
| Mar 11, 2025 | 25.29 | 25.64 | 25.29 | 25.39 | 25.30 | -0.20% | 88,400 |
| Mar 10, 2025 | 25.88 | 25.88 | 25.29 | 25.44 | 25.35 | -2.90% | 68,900 |
| Mar 7, 2025 | 26.17 | 26.32 | 25.80 | 26.20 | 26.11 | 0.19% | 122,143 |
| Mar 6, 2025 | 26.51 | 26.52 | 26.03 | 26.15 | 26.06 | -2.64% | 89,100 |
| Mar 5, 2025 | 26.52 | 26.94 | 26.52 | 26.86 | 26.77 | 0.34% | 119,100 |
| Mar 4, 2025 | 26.67 | 27.12 | 26.32 | 26.77 | 26.68 | -0.74% | 67,631 |
| Mar 3, 2025 | 27.54 | 27.54 | 26.92 | 26.97 | 26.88 | -1.64% | 90,700 |
| Feb 28, 2025 | 26.95 | 27.43 | 26.78 | 27.42 | 27.42 | 1.56% | 104,900 |
| Feb 27, 2025 | 27.63 | 27.63 | 26.97 | 27.00 | 27.00 | -1.46% | 108,941 |
| Feb 26, 2025 | 27.41 | 27.70 | 27.30 | 27.40 | 27.31 | 0.44% | 92,100 |
| Feb 25, 2025 | 27.32 | 27.39 | 26.88 | 27.28 | 27.19 | -0.04% | 127,300 |
| Feb 24, 2025 | 27.56 | 27.56 | 27.12 | 27.29 | 27.20 | -0.51% | 159,046 |
| Feb 21, 2025 | 27.98 | 27.98 | 27.36 | 27.43 | 27.34 | -1.72% | 139,600 |
| Feb 20, 2025 | 28.20 | 28.20 | 27.78 | 27.91 | 27.82 | -0.96% | 124,500 |
| Feb 19, 2025 | 28.18 | 28.21 | 28.00 | 28.18 | 28.09 | 0.18% | 93,000 |
| Feb 18, 2025 | 28.12 | 28.26 | 27.99 | 28.13 | 28.04 | 0.72% | 107,313 |
| Feb 14, 2025 | 27.90 | 27.94 | 27.85 | 27.93 | 27.84 | 0.04% | 62,823 |
| Feb 13, 2025 | 27.94 | 27.97 | 27.82 | 27.92 | 27.83 | 0.07% | 106,600 |
| Feb 12, 2025 | 27.80 | 27.95 | 27.70 | 27.90 | 27.81 | -0.29% | 79,300 |
| Feb 11, 2025 | 27.99 | 28.01 | 27.89 | 27.98 | 27.89 | -0.11% | 85,600 |
| Feb 10, 2025 | 27.95 | 28.04 | 27.93 | 28.01 | 27.92 | 0.83% | 68,900 |
| Feb 7, 2025 | 28.06 | 28.14 | 27.77 | 27.78 | 27.69 | -1.21% | 97,200 |
| Feb 6, 2025 | 28.11 | 28.12 | 27.95 | 28.12 | 28.03 | 0.68% | 52,100 |