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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	20.33	20.25	20.16	20.33	20.25	3,800
July 25, 2025	20.32	20.33	20.24	20.33	20.32	6,500
July 24, 2025	20.25	20.28	20.19	20.32	20.25	2,800
July 23, 2025	20.34	20.31	20.22	20.34	20.31	803
July 22, 2025	20.32	20.33	20.24	20.33	20.32	401
July 21, 2025	20.28	20.28	20.19	20.28	20.28	804
July 18, 2025	20.24	20.24	20.24	20.24	20.24	800
July 17, 2025	20.15	20.15	20.15	20.15	20.15	500
July 16, 2025	20.14	20.14	20.14	20.14	20.14	500
July 15, 2025	20.2	20.12	20.12	20.2	20.12	6,900
July 14, 2025	20.25	20.15	20.15	20.25	20.15	4,300
July 11, 2025	20.26	20.27	20.27	20.27	20.26	400
July 10, 2025	20.26	20.29	20.29	20.29	20.26	1,800
July 09, 2025	20.26	20.27	20.28	20.27	20.26	200
July 08, 2025	20.28	20.28	20.28	20.28	20.28	800
July 07, 2025	20.26	20.26	20.26	20.26	20.26	9,300
July 04, 2025	20.35	20.26	20.26	20.35	20.26	9,300
July 03, 2025	20.25	20.32	20.32	20.32	20.25	600
July 02, 2025	20.32	20.31	20.31	20.32	20.31	1,303
June 30, 2025	20.2	20.31	20.31	20.31	20.2	6,317
June 27, 2025	20.3	20.3	20.3	20.3	20.3	525
June 26, 2025	20.27	20.29	20.29	20.33	20.27	1,500
June 25, 2025	20.32	20.32	20.32	20.32	20.32	400
June 24, 2025	20.31	20.3	20.3	20.31	20.3	3,500
June 23, 2025	20.17	20.17	20.17	20.17	20.17	200
June 20, 2025	20.23	20.25	20.25	20.25	20.23	900
June 19, 2025	20.24	20.15	20.15	20.24	20.15	1,433
June 18, 2025	20.25	20.16	20.16	20.25	20.15	3,800
June 17, 2025	20.13	20.22	20.22	20.22	20.13	800
June 16, 2025	20.2	20.11	20.11	20.2	20.11	600
June 13, 2025	20.22	20.23	20.23	20.23	20.22	1,600
June 12, 2025	20.15	20.15	20.15	20.15	20.15	0
June 11, 2025	20.13	20.13	20.13	20.13	20.13	0
June 10, 2025	20.19	20.09	20.09	20.19	20.09	700
June 09, 2025	20.05	20.14	20.14	20.15	20.05	2,300
June 06, 2025	20.16	20.16	20.16	20.16	20.16	100
June 05, 2025	20.2	20.2	20.2	20.2	20.19	2,400
June 04, 2025	20.05	20.05	20.05	20.05	20.05	300
June 03, 2025	20.11	20.09	20.09	20.11	20.09	2,000
June 02, 2025	20.12	20.12	20.12	20.12	20.12	1,005
May 30, 2025	20.12	20.05	20.05	20.12	20.05	901
May 29, 2025	20.09	20.09	20.09	20.09	20.09	500

TD Active Global Income ETF (TGFI.TO) TSX