TD Active Global Income ETF (TSX:TGFI)
Canada · Delayed Price · Currency is CAD 20.00
-0.06 (-0.30%)
Jun 1, 2026, 3:55 PM EST
TSX:TGFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 19.99 | 20.00 | 19.99 | 19.99 | - | -0.35% | 1,750 |
| May 29, 2026 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | -0.20% | 1,526 |
| May 28, 2026 | 20.04 | 20.10 | 20.04 | 20.10 | 20.10 | 0.55% | 18,144 |
| May 27, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 19.99 | 0.30% | 541 |
| May 26, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | 19.93 | -0.40% | 2,326 |
| May 25, 2026 | 20.04 | 20.10 | 19.99 | 20.09 | 20.01 | 0.70% | 35,677 |
| May 22, 2026 | 19.97 | 19.97 | 19.95 | 19.95 | 19.87 | -0.15% | 912 |
| May 21, 2026 | 19.92 | 19.98 | 19.91 | 19.98 | 19.90 | 0.35% | 3,496 |
| May 20, 2026 | 19.90 | 19.92 | 19.89 | 19.91 | 19.83 | -0.05% | 7,230 |
| May 19, 2026 | 19.88 | 19.92 | 19.88 | 19.92 | 19.84 | -0.35% | 7,636 |
| May 15, 2026 | 19.98 | 19.99 | 19.94 | 19.99 | 19.91 | -0.20% | 12,718 |
| May 14, 2026 | 20.06 | 20.06 | 20.01 | 20.03 | 19.95 | 0.10% | 803 |
| May 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | -0.10% | 325 |
| May 12, 2026 | 20.05 | 20.05 | 20.00 | 20.03 | 19.95 | 0.15% | 2,117 |
| May 11, 2026 | 20.07 | 20.07 | 20.00 | 20.00 | 19.92 | -0.45% | 2,068 |
| May 8, 2026 | 20.07 | 20.09 | 20.07 | 20.09 | 20.01 | 0.20% | 1,037 |
| May 7, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.97 | -0.15% | 1,447 |
| May 6, 2026 | 20.02 | 20.08 | 20.02 | 20.08 | 20.00 | 0.50% | 2,256 |
| May 5, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.90 | 0.10% | 845 |
| May 4, 2026 | 20.03 | 20.03 | 19.96 | 19.96 | 19.88 | -0.30% | 4,859 |
| May 1, 2026 | 19.99 | 20.02 | 19.99 | 20.02 | 19.94 | 0.10% | 1,351 |
| Apr 30, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 19.92 | 0.35% | 1,565 |
| Apr 29, 2026 | 20.03 | 20.03 | 19.93 | 19.93 | 19.85 | -0.65% | 771 |
| Apr 28, 2026 | 20.11 | 20.14 | 20.11 | 20.14 | 19.98 | 0.15% | 1,104 |
| Apr 27, 2026 | 20.15 | 20.15 | 20.11 | 20.11 | 19.95 | -0.10% | 2,794 |
| Apr 24, 2026 | 20.16 | 20.16 | 20.13 | 20.13 | 19.97 | -0.15% | 3,108 |
| Apr 23, 2026 | 20.19 | 20.19 | 20.15 | 20.16 | 20.00 | -0.10% | 14,143 |
| Apr 22, 2026 | 20.20 | 20.20 | 20.18 | 20.18 | 20.02 | - | 2,369 |
| Apr 21, 2026 | 20.17 | 20.18 | 20.17 | 20.18 | 20.02 | -0.25% | 1,779 |
| Apr 20, 2026 | 20.22 | 20.23 | 20.20 | 20.23 | 20.07 | 0.20% | 3,158 |
| Apr 17, 2026 | 20.19 | 20.20 | 20.15 | 20.19 | 20.03 | 0.20% | 6,226 |
| Apr 16, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.99 | -0.10% | 1,176 |
| Apr 15, 2026 | 20.19 | 20.19 | 20.15 | 20.17 | 20.01 | 0.15% | 13,993 |
| Apr 14, 2026 | 20.08 | 20.14 | 20.08 | 20.14 | 19.98 | 0.15% | 666 |
| Apr 13, 2026 | 20.07 | 20.11 | 20.06 | 20.11 | 19.95 | -0.10% | 12,159 |
| Apr 10, 2026 | 20.09 | 20.13 | 20.09 | 20.13 | 19.97 | 0.05% | 3,328 |
| Apr 9, 2026 | 20.08 | 20.12 | 20.08 | 20.12 | 19.96 | 0.20% | 1,457 |
| Apr 8, 2026 | 20.05 | 20.08 | 20.02 | 20.08 | 19.92 | 0.40% | 45,754 |
| Apr 7, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 19.84 | 0.05% | 4,232 |
| Apr 6, 2026 | 19.98 | 19.99 | 19.94 | 19.99 | 19.83 | -0.05% | 5,480 |
| Apr 2, 2026 | 19.92 | 20.00 | 19.92 | 20.00 | 19.84 | 0.55% | 11,172 |
| Apr 1, 2026 | 19.92 | 19.92 | 19.87 | 19.89 | 19.73 | 0.20% | 3,811 |
| Mar 31, 2026 | 19.83 | 19.85 | 19.83 | 19.85 | 19.69 | 0.35% | 7,484 |
| Mar 30, 2026 | 19.82 | 19.82 | 19.78 | 19.78 | 19.62 | -0.20% | 1,397 |
| Mar 27, 2026 | 19.90 | 19.94 | 19.90 | 19.90 | 19.66 | -0.30% | 1,164 |
| Mar 26, 2026 | 19.98 | 19.98 | 19.96 | 19.96 | 19.72 | -0.35% | 1,951 |
| Mar 25, 2026 | 20.01 | 20.03 | 20.01 | 20.03 | 19.79 | 0.50% | 845 |
| Mar 24, 2026 | 19.97 | 19.97 | 19.93 | 19.93 | 19.69 | -0.35% | 1,974 |
| Mar 23, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.76 | 0.45% | 3,100 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.91 | 19.91 | 19.67 | -0.60% | 1,962 |