TD Active Global Enhanced Dividend ETF (TSX:TGED)
Canada
· Delayed Price · Currency is CAD 26.25
+0.06 (0.23%)
May 13, 2025, 3:59 PM EDT
TSX:TGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.26 | 26.41 | 26.16 | 26.25 | 26.25 | 0.23% | 146,123 |
| May 12, 2025 | 26.29 | 26.29 | 25.90 | 26.19 | 26.19 | 1.79% | 133,233 |
| May 9, 2025 | 25.68 | 25.76 | 25.60 | 25.73 | 25.73 | 0.39% | 35,800 |
| May 8, 2025 | 25.60 | 25.86 | 25.58 | 25.63 | 25.63 | 0.55% | 149,101 |
| May 7, 2025 | 25.30 | 25.53 | 25.28 | 25.49 | 25.49 | 0.71% | 51,231 |
| May 6, 2025 | 25.29 | 25.38 | 25.25 | 25.31 | 25.31 | -0.55% | 38,100 |
| May 5, 2025 | 25.40 | 25.54 | 25.34 | 25.45 | 25.45 | 0.28% | 17,504 |
| May 2, 2025 | 25.39 | 25.44 | 25.23 | 25.38 | 25.38 | 1.16% | 70,224 |
| May 1, 2025 | 25.09 | 25.29 | 25.05 | 25.09 | 25.09 | 0.56% | 48,911 |
| Apr 30, 2025 | 24.74 | 24.96 | 24.50 | 24.95 | 24.95 | 0.16% | 58,909 |
| Apr 29, 2025 | 24.80 | 24.98 | 24.74 | 24.91 | 24.91 | 0.04% | 27,500 |
| Apr 28, 2025 | 24.86 | 24.93 | 24.71 | 24.90 | 24.81 | 0.36% | 35,242 |
| Apr 25, 2025 | 24.69 | 24.83 | 24.58 | 24.81 | 24.72 | 0.49% | 25,400 |
| Apr 24, 2025 | 24.29 | 24.69 | 24.25 | 24.69 | 24.59 | 1.77% | 38,624 |
| Apr 23, 2025 | 24.18 | 24.54 | 24.16 | 24.26 | 24.17 | 1.72% | 65,700 |
| Apr 22, 2025 | 23.69 | 23.94 | 23.69 | 23.85 | 23.76 | 2.01% | 26,800 |
| Apr 21, 2025 | 23.72 | 23.72 | 23.14 | 23.38 | 23.29 | -1.68% | 86,400 |
| Apr 17, 2025 | 23.98 | 23.98 | 23.76 | 23.78 | 23.69 | 0.21% | 40,614 |
| Apr 16, 2025 | 23.95 | 24.09 | 23.57 | 23.73 | 23.64 | -2.22% | 66,540 |
| Apr 15, 2025 | 24.16 | 24.35 | 24.16 | 24.27 | 24.18 | 0.87% | 36,132 |
| Apr 14, 2025 | 24.29 | 24.29 | 23.92 | 24.06 | 23.97 | 0.33% | 47,631 |
| Apr 11, 2025 | 23.67 | 24.01 | 23.45 | 23.98 | 23.89 | 1.05% | 74,717 |
| Apr 10, 2025 | 23.99 | 23.99 | 23.20 | 23.73 | 23.64 | -3.26% | 137,000 |
| Apr 9, 2025 | 22.44 | 24.60 | 22.44 | 24.53 | 24.44 | 8.11% | 264,600 |
| Apr 8, 2025 | 23.46 | 23.51 | 22.40 | 22.69 | 22.61 | -1.09% | 124,900 |
| Apr 7, 2025 | 22.27 | 23.41 | 21.82 | 22.94 | 22.86 | 0.17% | 241,300 |
| Apr 4, 2025 | 23.77 | 23.77 | 22.90 | 22.90 | 22.82 | -6.30% | 169,100 |
| Apr 3, 2025 | 24.87 | 24.87 | 24.37 | 24.44 | 24.35 | -5.53% | 210,433 |
| Apr 2, 2025 | 25.48 | 25.87 | 25.48 | 25.87 | 25.78 | 1.09% | 10,600 |
| Apr 1, 2025 | 25.52 | 25.70 | 25.43 | 25.59 | 25.50 | -0.20% | 33,700 |
| Mar 31, 2025 | 25.37 | 25.71 | 25.11 | 25.64 | 25.54 | 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 |