TD Active Global Income ETF (TSX:TGFI)
Canada
· Delayed Price · Currency is CAD 20.20
+0.09 (0.45%)
Jun 5, 2025, 3:59 PM EDT
TSX:TGFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.20 | 20.20 | 20.19 | 20.20 | 20.20 | 0.75% | 2,400 |
| Jun 4, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.20% | 300 |
| Jun 3, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 20.09 | -0.15% | 2,000 |
| Jun 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% | 1,005 |
| May 30, 2025 | 20.12 | 20.12 | 20.05 | 20.05 | 20.05 | -0.20% | 901 |
| May 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.20% | 500 |
| May 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.04 | -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 | - | - |
| May 7, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.00 | 0.10% | 100 |
| May 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.05% | 300 |
| May 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | - | 101 |
| May 2, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 19.97 | -0.10% | 7,600 |
| May 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | -0.35% | 300 |
| Apr 30, 2025 | 20.13 | 20.15 | 20.10 | 20.15 | 20.06 | 0.15% | 2,201 |
| Apr 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | -0.20% | - |
| Apr 28, 2025 | 20.15 | 20.16 | 20.15 | 20.16 | 19.98 | 0.75% | 205 |
| Apr 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.83 | -0.20% | - |
| Apr 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.87 | 0.65% | 100 |
| Apr 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | - | - |
| Apr 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.74 | -0.25% | 9,200 |
| Apr 21, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | - | 549 |
| Apr 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.79 | - | - |
| Apr 16, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.79 | 0.40% | 1,200 |
| Apr 15, 2025 | 19.84 | 19.89 | 19.84 | 19.89 | 19.71 | 0.30% | 1,200 |
| Apr 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.65 | 0.15% | 1,600 |
| Apr 11, 2025 | 19.81 | 19.81 | 19.80 | 19.80 | 19.62 | -0.10% | 320 |
| Apr 10, 2025 | 19.85 | 19.85 | 19.82 | 19.82 | 19.64 | -0.15% | 17,800 |
| Apr 9, 2025 | 19.94 | 19.94 | 19.84 | 19.85 | 19.67 | -0.35% | 2,200 |
| Apr 8, 2025 | 19.94 | 19.94 | 19.92 | 19.92 | 19.74 | -0.40% | 215 |
| Apr 7, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 19.82 | -1.43% | 3,210 |
| Apr 4, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.11 | - | - |
| Apr 3, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 20.11 | 0.05% | 800 |
| Apr 2, 2025 | 20.27 | 20.28 | 20.27 | 20.28 | 20.10 | 0.20% | 2,100 |
| Apr 1, 2025 | 20.23 | 20.24 | 20.23 | 20.24 | 20.06 | - | 5,500 |
| Mar 31, 2025 | 20.22 | 20.24 | 20.14 | 20.24 | 20.06 | 0.50% | 2,600 |
| Mar 28, 2025 | 20.21 | 20.21 | 20.14 | 20.14 | 19.96 | -1.37% | 5,600 |
| Mar 27, 2025 | 20.32 | 20.42 | 20.32 | 20.42 | 20.15 | 0.44% | 11,940 |
| Mar 26, 2025 | 20.36 | 20.42 | 20.33 | 20.33 | 20.06 | 0.10% | 11,800 |