TD Active Global Income ETF (TSX:TGFI)
Canada · Delayed Price · Currency is CAD 20.28
+0.06 (0.30%)
Jul 21, 2025, 3:55 PM EDT
TSX:TGFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.45% | 800 |
| Jul 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% | 500 |
| Jul 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.10% | 500 |
| Jul 15, 2025 | 20.20 | 20.20 | 20.12 | 20.12 | 20.12 | -0.15% | 6,900 |
| Jul 14, 2025 | 20.25 | 20.25 | 20.15 | 20.15 | 20.15 | -0.59% | 4,300 |
| Jul 11, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | -0.10% | 400 |
| Jul 10, 2025 | 20.26 | 20.29 | 20.26 | 20.29 | 20.29 | 0.10% | 1,800 |
| Jul 9, 2025 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | -0.05% | 200 |
| Jul 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% | 800 |
| Jul 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 9,300 |
| Jul 4, 2025 | 20.35 | 20.35 | 20.26 | 20.26 | 20.26 | -0.30% | 9,300 |
| Jul 3, 2025 | 20.25 | 20.32 | 20.25 | 20.32 | 20.32 | 0.05% | 600 |
| Jul 2, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.31 | - | 1,303 |
| Jun 30, 2025 | 20.20 | 20.31 | 20.20 | 20.31 | 20.31 | 0.05% | 6,317 |
| Jun 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% | 525 |
| Jun 26, 2025 | 20.27 | 20.33 | 20.27 | 20.29 | 20.20 | -0.15% | 1,500 |
| Jun 25, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | 0.10% | 400 |
| Jun 24, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 20.21 | 0.64% | 3,500 |
| Jun 23, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.08 | -0.40% | 200 |
| Jun 20, 2025 | 20.23 | 20.25 | 20.23 | 20.25 | 20.16 | 0.50% | 900 |
| Jun 19, 2025 | 20.24 | 20.24 | 20.15 | 20.15 | 20.06 | -0.05% | 1,433 |
| Jun 18, 2025 | 20.25 | 20.25 | 20.15 | 20.16 | 20.07 | -0.30% | 3,800 |
| Jun 17, 2025 | 20.13 | 20.22 | 20.13 | 20.22 | 20.13 | 0.55% | 800 |
| Jun 16, 2025 | 20.20 | 20.20 | 20.11 | 20.11 | 20.02 | -0.59% | 600 |
| Jun 13, 2025 | 20.22 | 20.23 | 20.22 | 20.23 | 20.14 | 0.40% | 1,600 |
| Jun 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.10% | - |
| Jun 11, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | 0.20% | - |
| Jun 10, 2025 | 20.19 | 20.19 | 20.09 | 20.09 | 20.00 | -0.25% | 700 |
| Jun 9, 2025 | 20.05 | 20.15 | 20.05 | 20.14 | 20.05 | -0.10% | 2,300 |
| Jun 6, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.07 | -0.20% | 100 |
| Jun 5, 2025 | 20.20 | 20.20 | 20.19 | 20.20 | 20.11 | 0.75% | 2,400 |
| Jun 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.96 | -0.20% | 300 |
| Jun 3, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 20.00 | -0.15% | 2,000 |
| Jun 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.35% | 1,005 |
| May 30, 2025 | 20.12 | 20.12 | 20.05 | 20.05 | 19.96 | -0.20% | 901 |
| May 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | -0.20% | 500 |
| May 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.95 | -0.05% | 1,000 |
| May 27, 2025 | 20.12 | 20.14 | 20.11 | 20.14 | 20.05 | 0.65% | 18,002 |
| May 26, 2025 | 20.09 | 20.09 | 20.01 | 20.01 | 19.92 | -0.40% | 500 |
| May 23, 2025 | 20.09 | 20.09 | 20.08 | 20.09 | 20.00 | 0.15% | 400 |
| May 22, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 19.97 | -0.30% | 300 |
| May 21, 2025 | 20.13 | 20.13 | 20.12 | 20.12 | 20.03 | 0.10% | 3,100 |
| May 20, 2025 | 20.06 | 20.10 | 20.06 | 20.10 | 20.01 | -0.25% | 5,500 |
| May 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.25% | 100 |
| May 15, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | -0.05% | - |
| May 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | - | 102 |
| May 13, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.30% | 1,100 |
| May 12, 2025 | 19.95 | 20.05 | 19.95 | 20.05 | 19.96 | 0.05% | 500 |
| May 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.95 | -0.25% | - |
| May 8, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | - | - |