TD Active Global Income ETF (TSX:TGFI)
Canada · Delayed Price · Currency is CAD 19.91
-0.01 (-0.05%)
Jul 10, 2026, 3:59 PM EST
TSX:TGFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 19.96 | 19.96 | 19.91 | 19.91 | 19.91 | -0.05% | 1,958 |
| Jul 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% | 1,126 |
| Jul 8, 2026 | 19.91 | 19.95 | 19.91 | 19.95 | 19.95 | 0.10% | 1,386 |
| Jul 7, 2026 | 19.98 | 19.98 | 19.93 | 19.93 | 19.93 | -0.25% | 1,587 |
| Jul 6, 2026 | 20.01 | 20.01 | 19.97 | 19.98 | 19.98 | 0.05% | 4,629 |
| Jul 3, 2026 | 20.01 | 20.01 | 19.97 | 19.97 | 19.97 | - | 812 |
| Jul 2, 2026 | 19.98 | 19.99 | 19.97 | 19.97 | 19.97 | -0.20% | 1,588 |
| Jun 30, 2026 | 19.97 | 20.01 | 19.97 | 20.01 | 20.01 | -0.35% | 1,575 |
| Jun 29, 2026 | 19.96 | 20.15 | 19.96 | 20.08 | 20.08 | 0.35% | 41,427 |
| Jun 26, 2026 | 20.08 | 20.09 | 20.04 | 20.09 | 20.01 | 0.30% | 3,960 |
| Jun 25, 2026 | 20.05 | 20.08 | 20.03 | 20.03 | 19.95 | 0.10% | 10,570 |
| Jun 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | -0.30% | 1,871 |
| Jun 19, 2026 | 20.04 | 20.07 | 20.03 | 20.07 | 19.99 | -0.05% | 1,902 |
| Jun 18, 2026 | 20.04 | 20.08 | 20.04 | 20.08 | 20.00 | 0.15% | 3,919 |
| Jun 17, 2026 | 20.10 | 20.10 | 20.04 | 20.05 | 19.97 | -0.25% | 8,093 |
| Jun 16, 2026 | 20.08 | 20.10 | 20.08 | 20.10 | 20.02 | 0.30% | 253 |
| Jun 15, 2026 | 20.05 | 20.08 | 20.03 | 20.04 | 19.96 | 0.10% | 884 |
| Jun 12, 2026 | 19.98 | 20.02 | 19.98 | 20.02 | 19.94 | 0.20% | 3,399 |
| Jun 11, 2026 | 19.95 | 19.98 | 19.95 | 19.98 | 19.90 | 0.20% | 1,900 |
| Jun 9, 2026 | 19.96 | 19.96 | 19.94 | 19.94 | 19.86 | -0.05% | 346 |
| Jun 8, 2026 | 19.97 | 19.97 | 19.94 | 19.95 | 19.87 | -0.15% | 8,487 |
| Jun 5, 2026 | 19.96 | 19.99 | 19.92 | 19.98 | 19.90 | -0.15% | 6,655 |
| Jun 4, 2026 | 20.03 | 20.03 | 20.01 | 20.01 | 19.93 | -0.15% | 1,275 |
| Jun 3, 2026 | 20.01 | 20.04 | 20.01 | 20.04 | 19.96 | - | 928 |
| Jun 2, 2026 | 20.03 | 20.04 | 20.00 | 20.04 | 19.96 | 0.20% | 1,186 |
| Jun 1, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.92 | -0.30% | 2,151 |
| May 29, 2026 | 20.02 | 20.06 | 20.02 | 20.06 | 19.98 | -0.20% | 1,526 |
| May 28, 2026 | 20.04 | 20.10 | 20.04 | 20.10 | 20.02 | 0.55% | 18,144 |
| May 27, 2026 | 20.08 | 20.08 | 20.07 | 20.07 | 19.91 | 0.30% | 541 |
| May 26, 2026 | 19.99 | 20.01 | 19.99 | 20.01 | 19.85 | -0.40% | 2,326 |
| May 25, 2026 | 20.04 | 20.10 | 19.99 | 20.09 | 19.93 | 0.70% | 35,677 |
| May 22, 2026 | 19.97 | 19.97 | 19.95 | 19.95 | 19.79 | -0.15% | 912 |
| May 21, 2026 | 19.92 | 19.98 | 19.91 | 19.98 | 19.82 | 0.35% | 3,496 |
| May 20, 2026 | 19.90 | 19.92 | 19.89 | 19.91 | 19.75 | -0.05% | 7,230 |
| May 19, 2026 | 19.88 | 19.92 | 19.88 | 19.92 | 19.76 | -0.35% | 7,636 |
| May 15, 2026 | 19.98 | 19.99 | 19.94 | 19.99 | 19.83 | -0.20% | 12,718 |
| May 14, 2026 | 20.06 | 20.06 | 20.01 | 20.03 | 19.87 | 0.10% | 803 |
| May 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.85 | -0.10% | 325 |
| May 12, 2026 | 20.05 | 20.05 | 20.00 | 20.03 | 19.87 | 0.15% | 2,117 |
| May 11, 2026 | 20.07 | 20.07 | 20.00 | 20.00 | 19.84 | -0.45% | 2,068 |
| May 8, 2026 | 20.07 | 20.09 | 20.07 | 20.09 | 19.93 | 0.20% | 1,037 |
| May 7, 2026 | 20.07 | 20.07 | 20.05 | 20.05 | 19.89 | -0.15% | 1,447 |
| May 6, 2026 | 20.02 | 20.08 | 20.02 | 20.08 | 19.92 | 0.50% | 2,256 |
| May 5, 2026 | 20.00 | 20.00 | 19.98 | 19.98 | 19.82 | 0.10% | 845 |
| May 4, 2026 | 20.03 | 20.03 | 19.96 | 19.96 | 19.80 | -0.30% | 4,859 |
| May 1, 2026 | 19.99 | 20.02 | 19.99 | 20.02 | 19.86 | 0.10% | 1,351 |
| Apr 30, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 19.84 | 0.35% | 1,565 |
| Apr 29, 2026 | 20.03 | 20.03 | 19.93 | 19.93 | 19.77 | -0.65% | 771 |
| Apr 28, 2026 | 20.11 | 20.14 | 20.11 | 20.14 | 19.90 | 0.15% | 1,104 |
| Apr 27, 2026 | 20.15 | 20.15 | 20.11 | 20.11 | 19.87 | -0.10% | 2,794 |