TD Active Global Real Estate Equity ETF (TSX:TGRE)
Canada · Delayed Price · Currency is CAD 15.16
-0.15 (-0.98%)
Sep 16, 2025, 2:53 PM EDT
TSX:TGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.23 | 15.23 | 15.12 | 15.12 | 15.12 | -1.56% | 2,360 |
| Sep 12, 2025 | 15.45 | 15.45 | 15.35 | 15.36 | 15.36 | -0.58% | 2,602 |
| Sep 11, 2025 | 15.34 | 15.45 | 15.34 | 15.45 | 15.45 | 1.25% | 500 |
| Sep 10, 2025 | 15.23 | 15.26 | 15.22 | 15.26 | 15.26 | 0.20% | 4,200 |
| Sep 9, 2025 | 15.15 | 15.23 | 15.15 | 15.23 | 15.23 | 0.93% | 800 |
| Sep 8, 2025 | 15.08 | 15.15 | 15.08 | 15.09 | 15.09 | -0.98% | 3,201 |
| Sep 5, 2025 | 14.91 | 15.27 | 14.91 | 15.24 | 15.24 | 1.46% | 9,800 |
| Sep 4, 2025 | 14.96 | 15.02 | 14.96 | 15.02 | 15.02 | 0.74% | 1,800 |
| Sep 3, 2025 | 14.95 | 14.95 | 14.84 | 14.91 | 14.91 | -0.40% | 2,700 |
| Sep 2, 2025 | 15.00 | 15.00 | 14.95 | 14.97 | 14.97 | -0.60% | 19,736 |
| Aug 29, 2025 | 15.01 | 15.15 | 15.01 | 15.06 | 15.06 | -0.07% | 4,300 |
| Aug 28, 2025 | 15.44 | 15.44 | 15.04 | 15.07 | 15.07 | -1.25% | 3,900 |
| Aug 27, 2025 | 15.27 | 15.27 | 15.26 | 15.26 | 15.20 | 0.20% | 600 |
| Aug 26, 2025 | 15.27 | 15.30 | 15.23 | 15.23 | 15.17 | -0.98% | 3,900 |
| Aug 25, 2025 | 15.21 | 15.38 | 15.21 | 15.38 | 15.32 | -0.13% | 709 |
| Aug 22, 2025 | 15.29 | 15.45 | 15.29 | 15.40 | 15.34 | 0.79% | 1,200 |
| Aug 21, 2025 | 15.39 | 15.39 | 15.18 | 15.28 | 15.22 | 0.20% | 2,900 |
| Aug 20, 2025 | 15.20 | 15.25 | 15.20 | 15.25 | 15.19 | 0.46% | 700 |
| Aug 19, 2025 | 14.91 | 15.18 | 14.91 | 15.18 | 15.12 | 1.47% | 500 |
| Aug 18, 2025 | 14.97 | 14.97 | 14.96 | 14.96 | 14.90 | -0.93% | 410 |
| Aug 15, 2025 | 15.07 | 15.10 | 15.07 | 15.10 | 15.04 | 0.60% | 1,200 |
| Aug 14, 2025 | 14.96 | 15.01 | 14.96 | 15.01 | 14.95 | 0.07% | 1,901 |
| Aug 13, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 14.94 | 0.27% | 2,520 |
| Aug 12, 2025 | 14.91 | 14.96 | 14.91 | 14.96 | 14.90 | 0.47% | 300 |
| Aug 11, 2025 | 14.80 | 14.96 | 14.80 | 14.89 | 14.83 | -0.27% | 1,220 |
| Aug 8, 2025 | 14.97 | 15.01 | 14.93 | 14.93 | 14.87 | 0.27% | 1,400 |
| Aug 7, 2025 | 14.89 | 14.96 | 14.88 | 14.89 | 14.83 | 0.34% | 4,200 |
| Aug 6, 2025 | 14.89 | 14.94 | 14.84 | 14.84 | 14.78 | -0.40% | 3,424 |
| Aug 5, 2025 | 14.96 | 14.97 | 14.90 | 14.90 | 14.84 | 0.61% | 811 |
| Aug 1, 2025 | 14.80 | 14.81 | 14.80 | 14.81 | 14.75 | -0.47% | 3,320 |
| Jul 31, 2025 | 15.01 | 15.01 | 14.88 | 14.88 | 14.82 | -1.00% | 1,100 |
| Jul 30, 2025 | 14.85 | 15.03 | 14.85 | 15.03 | 14.97 | -1.12% | 1,400 |
| Jul 29, 2025 | 15.15 | 15.24 | 15.15 | 15.20 | 15.07 | 2.15% | 2,507 |
| Jul 28, 2025 | 14.97 | 14.97 | 14.88 | 14.88 | 14.76 | -1.65% | 6,612 |
| Jul 25, 2025 | 15.07 | 15.13 | 15.00 | 15.13 | 15.01 | 0.67% | 2,607 |
| Jul 24, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.91 | 0.27% | - |
| Jul 23, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.87 | -0.46% | - |
| Jul 22, 2025 | 15.00 | 15.06 | 14.97 | 15.06 | 14.94 | 1.01% | 5,500 |
| Jul 21, 2025 | 14.93 | 14.95 | 14.91 | 14.91 | 14.79 | 0.27% | 1,101 |
| Jul 18, 2025 | 14.85 | 14.88 | 14.85 | 14.87 | 14.75 | 0.34% | 1,600 |
| Jul 17, 2025 | 14.80 | 14.90 | 14.80 | 14.82 | 14.70 | 0.14% | 3,400 |
| Jul 16, 2025 | 14.77 | 14.80 | 14.74 | 14.80 | 14.68 | 0.75% | 2,200 |
| Jul 15, 2025 | 14.80 | 14.80 | 14.67 | 14.69 | 14.57 | -0.14% | 2,002 |
| Jul 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.59 | - | 140 |
| Jul 11, 2025 | 14.70 | 14.71 | 14.70 | 14.71 | 14.59 | -1.21% | 1,030 |
| Jul 10, 2025 | 14.87 | 14.91 | 14.87 | 14.89 | 14.77 | 0.47% | 2,000 |
| Jul 9, 2025 | 14.77 | 14.82 | 14.77 | 14.82 | 14.70 | 0.47% | 500 |
| Jul 8, 2025 | 14.78 | 14.78 | 14.75 | 14.75 | 14.63 | -0.27% | 1,102 |
| Jul 7, 2025 | 14.98 | 14.98 | 14.69 | 14.79 | 14.67 | -0.60% | 2,415 |
| Jul 4, 2025 | 14.84 | 14.88 | 14.84 | 14.88 | 14.76 | 0.27% | 1,400 |