TD Active Global Real Estate Equity ETF (TSX:TGRE)
Canada
· Delayed Price · Currency is CAD 14.36
-0.19 (-1.31%)
Apr 23, 2025, 9:30 AM EDT
TSX:TGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% | - |
| Apr 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.91% | - |
| Apr 23, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | 100 |
| Apr 22, 2025 | 14.17 | 14.44 | 14.17 | 14.44 | 14.44 | 2.05% | 800 |
| Apr 21, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -1.94% | 700 |
| Apr 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% | 600 |
| Apr 16, 2025 | 14.39 | 14.39 | 14.36 | 14.38 | 14.38 | 1.20% | 1,215 |
| Apr 15, 2025 | 13.99 | 14.21 | 13.99 | 14.21 | 14.21 | - | 418 |
| Apr 14, 2025 | 14.25 | 14.25 | 14.21 | 14.21 | 14.21 | 2.97% | 400 |
| Apr 11, 2025 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | -0.79% | 3,305 |
| Apr 10, 2025 | 14.06 | 14.06 | 13.69 | 13.91 | 13.91 | -1.70% | 5,234 |
| Apr 9, 2025 | 13.41 | 14.15 | 13.39 | 14.15 | 14.15 | 2.54% | 2,000 |
| Apr 8, 2025 | 14.07 | 14.07 | 13.80 | 13.80 | 13.80 | -0.43% | 600 |
| Apr 7, 2025 | 14.06 | 14.06 | 13.82 | 13.86 | 13.86 | -2.39% | 3,945 |
| Apr 4, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.47% | 1,700 |
| Apr 3, 2025 | 14.80 | 14.80 | 14.70 | 14.71 | 14.71 | -3.22% | 5,800 |
| Apr 2, 2025 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | -0.13% | 1,000 |
| Apr 1, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | - |
| Mar 31, 2025 | 15.17 | 15.22 | 15.17 | 15.22 | 15.22 | 0.53% | 1,000 |
| Mar 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% | 1,000 |
| Mar 27, 2025 | 15.17 | 15.17 | 15.10 | 15.10 | 15.04 | -0.33% | 4,600 |
| Mar 26, 2025 | 14.92 | 15.15 | 14.92 | 15.15 | 15.09 | -0.72% | 1,600 |
| Mar 25, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.20 | 0.33% | - |
| Mar 24, 2025 | 15.20 | 15.28 | 15.20 | 15.21 | 15.15 | 1.06% | 1,711 |
| Mar 21, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.99 | -1.31% | 300 |
| Mar 20, 2025 | 15.22 | 15.25 | 15.22 | 15.25 | 15.19 | 0.73% | 300 |
| Mar 19, 2025 | 15.19 | 15.19 | 15.14 | 15.14 | 15.08 | 0.07% | 400 |
| Mar 18, 2025 | 15.16 | 15.16 | 15.13 | 15.13 | 15.07 | -0.39% | 300 |
| Mar 17, 2025 | 15.18 | 15.21 | 15.09 | 15.19 | 15.13 | 1.74% | 1,800 |
| Mar 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.87 | 0.20% | 500 |
| Mar 13, 2025 | 15.04 | 15.04 | 14.90 | 14.90 | 14.84 | -1.26% | 1,510 |
| Mar 12, 2025 | 15.37 | 15.37 | 15.09 | 15.09 | 15.03 | - | 600 |
| Mar 11, 2025 | 15.07 | 15.17 | 15.07 | 15.09 | 15.03 | -1.24% | 1,100 |
| Mar 10, 2025 | 15.14 | 15.28 | 15.14 | 15.28 | 15.22 | 0.13% | 4,905 |
| Mar 7, 2025 | 15.48 | 15.48 | 15.20 | 15.26 | 15.20 | -0.20% | 2,002 |
| Mar 6, 2025 | 15.28 | 15.30 | 15.28 | 15.29 | 15.23 | -2.49% | 417 |
| Mar 5, 2025 | 15.58 | 15.68 | 15.58 | 15.68 | 15.61 | -1.07% | 300 |
| Mar 4, 2025 | 15.79 | 15.85 | 15.69 | 15.85 | 15.78 | 0.38% | 506 |
| Mar 3, 2025 | 15.73 | 15.82 | 15.73 | 15.79 | 15.72 | 0.25% | 1,928 |
| Feb 28, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.68 | 0.70% | 3,400 |
| Feb 27, 2025 | 15.58 | 15.67 | 15.58 | 15.64 | 15.64 | 0.77% | 11,600 |
| Feb 26, 2025 | 15.75 | 15.75 | 15.52 | 15.52 | 15.46 | -0.45% | 2,200 |
| Feb 25, 2025 | 15.40 | 15.60 | 15.40 | 15.59 | 15.53 | 1.43% | 4,400 |
| Feb 24, 2025 | 15.33 | 15.37 | 15.33 | 15.37 | 15.31 | 0.26% | 600 |
| Feb 21, 2025 | 15.20 | 15.38 | 15.20 | 15.33 | 15.27 | -0.39% | 53,900 |
| Feb 20, 2025 | 15.21 | 15.40 | 15.21 | 15.39 | 15.33 | -0.19% | 1,803 |
| Feb 19, 2025 | 15.12 | 15.42 | 15.12 | 15.42 | 15.36 | 0.72% | 5,243 |
| Feb 18, 2025 | 15.42 | 15.42 | 15.31 | 15.31 | 15.25 | -0.52% | 206 |
| Feb 14, 2025 | 15.45 | 15.47 | 15.39 | 15.39 | 15.33 | -0.32% | 2,103 |
| Feb 13, 2025 | 15.40 | 15.44 | 15.40 | 15.44 | 15.38 | - | 1,012 |