TD Active Global Income ETF - TGFI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	20.54	20.56	20.56	20.56	20.53	2,000
October 22, 2025	20.58	20.58	20.58	20.65	20.58	11,139
October 21, 2025	20.55	20.5	20.5	20.55	20.49	21,900
October 20, 2025	20.54	20.48	20.48	20.54	20.48	8,800
October 17, 2025	20.47	20.47	20.47	20.47	20.47	240
October 16, 2025	20.52	20.53	20.53	20.53	20.52	446
October 15, 2025	20.46	20.42	20.42	20.49	20.42	7,249
October 14, 2025	20.45	20.45	20.45	20.45	20.42	4,007
October 10, 2025	20.41	20.45	20.45	20.45	20.41	16,900
October 09, 2025	20.48	20.48	20.48	20.48	20.48	1,000
October 08, 2025	20.5	20.49	20.49	20.5	20.48	8,631
October 07, 2025	20.49	20.49	20.49	20.49	20.49	1,100
October 06, 2025	20.48	20.41	20.41	20.48	20.41	303
October 03, 2025	20.5	20.44	20.44	20.5	20.44	3,621
October 02, 2025	20.4	20.48	20.48	20.48	20.4	2,400
October 01, 2025	20.41	20.46	20.46	20.48	20.41	11,600
September 30, 2025	20.41	20.5	20.5	20.5	20.36	5,600
September 29, 2025	20.36	20.44	20.44	20.44	20.36	1,100
September 26, 2025	20.5	20.64	20.55	20.64	20.5	6,100
September 25, 2025	20.55	20.53	20.44	20.55	20.52	6,300
September 24, 2025	20.57	20.57	20.48	20.57	20.56	4,300
September 23, 2025	20.49	20.57	20.48	20.57	20.49	900
September 22, 2025	20.54	20.57	20.57	20.57	20.54	3,500
September 19, 2025	20.57	20.57	20.57	20.68	20.57	7,900
September 18, 2025	20.57	20.58	20.58	20.58	20.56	5,000
September 17, 2025	20.59	20.6	20.6	20.6	20.59	9,101
September 16, 2025	20.59	20.52	20.52	20.6	20.52	14,846
September 15, 2025	20.56	20.55	20.55	20.56	20.55	3,925
September 12, 2025	20.56	20.56	20.56	20.56	20.56	700
September 11, 2025	20.54	20.47	20.47	20.54	20.47	400
September 10, 2025	20.52	20.52	20.52	20.52	20.52	400
September 09, 2025	20.51	20.51	20.51	20.52	20.51	2,500
September 08, 2025	20.45	20.5	20.5	20.5	20.45	1,510
September 05, 2025	20.44	20.4	20.4	20.44	20.4	6,157
September 04, 2025	20.38	20.37	20.37	20.38	20.37	2,100
September 03, 2025	20.32	20.33	20.33	20.33	20.32	10,500
September 02, 2025	20.34	20.32	20.32	20.34	20.32	704
August 29, 2025	20.39	20.36	20.36	20.39	20.36	4,116
August 28, 2025	20.29	20.35	20.35	20.35	20.29	527
August 27, 2025	20.43	20.43	20.34	20.43	20.42	3,300
August 26, 2025	20.42	20.43	20.34	20.43	20.42	5,800
August 25, 2025	20.4	20.32	20.23	20.4	20.32	2,700
August 22, 2025	20.3	20.33	20.33	20.37	20.3	6,616
August 21, 2025	20.29	20.35	20.35	20.35	20.29	18,200
August 20, 2025	20.38	20.38	20.38	20.38	20.38	800
August 19, 2025	20.37	20.38	20.38	20.38	20.37	2,400
August 18, 2025	20.28	20.28	20.28	20.28	20.28	104
August 15, 2025	20.35	20.33	20.33	20.35	20.33	1,500
August 14, 2025	20.31	20.32	20.32	20.32	20.31	5,300
August 13, 2025	20.36	20.36	20.36	20.37	20.36	1,907
August 12, 2025	20.34	20.34	20.34	20.34	20.34	9,205
August 11, 2025	20.35	20.26	20.26	20.35	20.26	5,400
August 08, 2025	20.37	20.37	20.37	20.37	20.37	100
August 07, 2025	20.3	20.29	20.29	20.3	20.29	200
August 06, 2025	20.28	20.28	20.28	20.28	20.28	700
August 05, 2025	20.24	20.24	20.24	20.24	20.24	402
August 01, 2025	20.31	20.33	20.33	20.33	20.3	13,206
July 31, 2025	20.19	20.18	20.23	20.19	20.18	900
July 30, 2025	20.28	20.29	20.29	20.29	20.28	3,900
July 29, 2025	20.33	20.35	20.26	20.4	20.33	8,700

TD Active Global Income ETF (TGFI.TO) TSX