TD Active Global Real Estate Equity ETF (TSX:TGRE)
Canada
· Delayed Price · Currency is CAD 14.73
+0.02 (0.14%)
Jun 16, 2025, 3:11 PM EDT
TSX:TGRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 14.55 | 14.69 | 14.55 | 14.69 | 14.69 | -1.01% | 1,600 |
| Jun 13, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% | - |
| Jun 12, 2025 | 14.66 | 14.86 | 14.66 | 14.86 | 14.86 | -0.20% | 1,000 |
| Jun 11, 2025 | 14.98 | 14.98 | 14.89 | 14.89 | 14.89 | 0.40% | 2,800 |
| Jun 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% | - |
| Jun 9, 2025 | 14.73 | 14.87 | 14.71 | 14.87 | 14.87 | 0.07% | 1,901 |
| Jun 6, 2025 | 14.84 | 14.86 | 14.84 | 14.86 | 14.86 | 0.13% | 300 |
| Jun 5, 2025 | 14.82 | 14.84 | 14.82 | 14.84 | 14.84 | -0.07% | 1,148 |
| Jun 4, 2025 | 14.91 | 14.91 | 14.83 | 14.85 | 14.85 | 0.20% | 500 |
| Jun 3, 2025 | 14.79 | 14.84 | 14.79 | 14.82 | 14.82 | -0.20% | 2,000 |
| Jun 2, 2025 | 14.67 | 14.85 | 14.67 | 14.85 | 14.85 | 0.75% | 1,701 |
| May 30, 2025 | 14.75 | 14.75 | 14.74 | 14.74 | 14.74 | -0.81% | 800 |
| May 29, 2025 | 14.84 | 14.86 | 14.83 | 14.86 | 14.86 | 0.20% | 900 |
| May 28, 2025 | 14.80 | 14.85 | 14.80 | 14.83 | 14.77 | -0.34% | 1,000 |
| May 27, 2025 | 14.91 | 14.91 | 14.73 | 14.88 | 14.82 | 2.34% | 2,400 |
| May 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.48 | -0.14% | - |
| May 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.50 | -0.75% | 400 |
| May 22, 2025 | 14.70 | 14.70 | 14.67 | 14.67 | 14.61 | -0.20% | 300 |
| May 21, 2025 | 14.78 | 14.78 | 14.70 | 14.70 | 14.64 | -2.58% | 802 |
| May 20, 2025 | 15.08 | 15.10 | 15.07 | 15.09 | 15.03 | 0.27% | 1,007 |
| May 16, 2025 | 15.00 | 15.08 | 15.00 | 15.05 | 14.99 | 1.21% | 1,300 |
| May 15, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.81 | 0.68% | 201 |
| May 14, 2025 | 14.70 | 14.77 | 14.70 | 14.77 | 14.71 | -0.40% | 600 |
| May 13, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.77 | -1.79% | 200 |
| May 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.04 | 0.67% | 606 |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.94 | 0.54% | 700 |
| May 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.86 | -0.47% | - |
| May 7, 2025 | 14.98 | 14.99 | 14.98 | 14.99 | 14.93 | 0.40% | 500 |
| May 6, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.87 | -0.40% | - |
| May 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.93 | 0.07% | 200 |
| May 2, 2025 | 14.96 | 14.98 | 14.86 | 14.98 | 14.92 | 0.81% | 8,500 |
| May 1, 2025 | 14.85 | 14.86 | 14.85 | 14.86 | 14.80 | 1.99% | 1,700 |
| Apr 30, 2025 | 14.50 | 14.57 | 14.49 | 14.57 | 14.51 | -0.95% | 1,100 |
| Apr 29, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.65 | 0.96% | 200 |
| Apr 28, 2025 | 14.55 | 14.57 | 14.55 | 14.57 | 14.45 | 0.14% | 3,203 |
| Apr 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 0.41% | - |
| Apr 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.37 | 0.91% | - |
| Apr 23, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -0.55% | 100 |
| Apr 22, 2025 | 14.17 | 14.44 | 14.17 | 14.44 | 14.32 | 2.05% | 800 |
| Apr 21, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.03 | -1.94% | 700 |
| Apr 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.31 | 0.35% | 600 |
| Apr 16, 2025 | 14.39 | 14.39 | 14.36 | 14.38 | 14.26 | 1.20% | 1,215 |
| Apr 15, 2025 | 13.99 | 14.21 | 13.99 | 14.21 | 14.09 | - | 418 |
| Apr 14, 2025 | 14.25 | 14.25 | 14.21 | 14.21 | 14.09 | 2.97% | 400 |
| Apr 11, 2025 | 13.85 | 13.85 | 13.80 | 13.80 | 13.68 | -0.79% | 3,305 |
| Apr 10, 2025 | 14.06 | 14.06 | 13.69 | 13.91 | 13.79 | -1.70% | 5,234 |
| Apr 9, 2025 | 13.41 | 14.15 | 13.39 | 14.15 | 14.03 | 2.54% | 2,000 |
| Apr 8, 2025 | 14.07 | 14.07 | 13.80 | 13.80 | 13.68 | -0.43% | 600 |
| Apr 7, 2025 | 14.06 | 14.06 | 13.82 | 13.86 | 13.74 | -2.39% | 3,945 |
| Apr 4, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.08 | -3.47% | 1,700 |