TD Active Global Real Estate Equity ETF (TSX:TGRE)
Canada · Delayed Price · Currency is CAD 14.82
+0.02 (0.14%)
Jul 17, 2025, 3:19 PM EDT
TSX:TGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 14.80 | 14.90 | 14.80 | 14.82 | 14.82 | 0.14% | 3,350 |
| Jul 16, 2025 | 14.77 | 14.80 | 14.74 | 14.80 | 14.80 | 0.75% | 2,200 |
| Jul 15, 2025 | 14.80 | 14.80 | 14.67 | 14.69 | 14.69 | -0.14% | 2,002 |
| Jul 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - | 140 |
| Jul 11, 2025 | 14.70 | 14.71 | 14.70 | 14.71 | 14.71 | -1.21% | 1,030 |
| Jul 10, 2025 | 14.87 | 14.91 | 14.87 | 14.89 | 14.89 | 0.47% | 2,000 |
| Jul 9, 2025 | 14.77 | 14.82 | 14.77 | 14.82 | 14.82 | 0.47% | 500 |
| Jul 8, 2025 | 14.78 | 14.78 | 14.75 | 14.75 | 14.75 | -0.27% | 1,102 |
| Jul 7, 2025 | 14.98 | 14.98 | 14.69 | 14.79 | 14.79 | -0.60% | 2,415 |
| Jul 4, 2025 | 14.84 | 14.88 | 14.84 | 14.88 | 14.88 | 0.27% | 1,400 |
| Jul 3, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.34% | - |
| Jul 2, 2025 | 15.01 | 15.01 | 14.87 | 14.89 | 14.89 | 1.50% | 812 |
| Jun 30, 2025 | 14.77 | 14.78 | 14.67 | 14.67 | 14.67 | -0.61% | 1,000 |
| Jun 27, 2025 | 14.77 | 14.79 | 14.75 | 14.76 | 14.76 | 0.82% | 1,000 |
| Jun 26, 2025 | 14.58 | 14.69 | 14.58 | 14.64 | 14.58 | -1.61% | 800 |
| Jun 25, 2025 | 15.00 | 15.00 | 14.88 | 14.88 | 14.82 | -2.04% | 1,311 |
| Jun 24, 2025 | 15.09 | 15.19 | 15.09 | 15.19 | 15.12 | 0.80% | 5,000 |
| Jun 23, 2025 | 14.96 | 15.07 | 14.96 | 15.07 | 15.01 | 0.80% | 400 |
| Jun 20, 2025 | 14.98 | 14.98 | 14.95 | 14.95 | 14.89 | 0.40% | 400 |
| Jun 19, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.83 | -0.47% | - |
| Jun 18, 2025 | 15.02 | 15.02 | 14.85 | 14.96 | 14.90 | 1.15% | 1,600 |
| Jun 17, 2025 | 14.81 | 14.81 | 14.79 | 14.79 | 14.73 | 0.41% | 300 |
| Jun 16, 2025 | 14.55 | 14.73 | 14.55 | 14.73 | 14.67 | -0.74% | 2,300 |
| Jun 13, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | -0.13% | - |
| Jun 12, 2025 | 14.66 | 14.86 | 14.66 | 14.86 | 14.80 | -0.20% | 1,000 |
| Jun 11, 2025 | 14.98 | 14.98 | 14.89 | 14.89 | 14.83 | 0.40% | 2,800 |
| Jun 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.77 | -0.27% | - |
| Jun 9, 2025 | 14.73 | 14.87 | 14.71 | 14.87 | 14.81 | 0.07% | 1,901 |
| Jun 6, 2025 | 14.84 | 14.86 | 14.84 | 14.86 | 14.80 | 0.13% | 300 |
| Jun 5, 2025 | 14.82 | 14.84 | 14.82 | 14.84 | 14.78 | -0.07% | 1,148 |
| Jun 4, 2025 | 14.91 | 14.91 | 14.83 | 14.85 | 14.79 | 0.20% | 500 |
| Jun 3, 2025 | 14.79 | 14.84 | 14.79 | 14.82 | 14.76 | -0.20% | 2,000 |
| Jun 2, 2025 | 14.67 | 14.85 | 14.67 | 14.85 | 14.79 | 0.75% | 1,701 |
| May 30, 2025 | 14.75 | 14.75 | 14.74 | 14.74 | 14.68 | -0.81% | 800 |
| May 29, 2025 | 14.84 | 14.86 | 14.83 | 14.86 | 14.80 | 0.20% | 900 |
| May 28, 2025 | 14.80 | 14.85 | 14.80 | 14.83 | 14.70 | -0.34% | 1,000 |
| May 27, 2025 | 14.91 | 14.91 | 14.73 | 14.88 | 14.75 | 2.34% | 2,400 |
| May 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.42 | -0.14% | - |
| May 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.44 | -0.75% | 400 |
| May 22, 2025 | 14.70 | 14.70 | 14.67 | 14.67 | 14.54 | -0.20% | 300 |
| May 21, 2025 | 14.78 | 14.78 | 14.70 | 14.70 | 14.57 | -2.58% | 802 |
| May 20, 2025 | 15.08 | 15.10 | 15.07 | 15.09 | 14.96 | 0.27% | 1,007 |
| May 16, 2025 | 15.00 | 15.08 | 15.00 | 15.05 | 14.92 | 1.21% | 1,300 |
| May 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.74 | 0.68% | 201 |
| May 14, 2025 | 14.70 | 14.77 | 14.70 | 14.77 | 14.64 | -0.40% | 600 |
| May 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.70 | -1.79% | 200 |
| May 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.67% | 606 |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | 0.54% | 700 |
| May 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.79 | -0.47% | - |
| May 7, 2025 | 14.98 | 14.99 | 14.98 | 14.99 | 14.86 | 0.40% | 500 |