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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.4	20.43	20.43	20.44	20.4	2,000
February 19, 2026	20.43	20.45	20.45	20.45	20.43	4,047
February 18, 2026	20.38	20.42	20.42	20.42	20.38	4,402
February 17, 2026	20.4	20.4	20.4	20.42	20.39	4,900
February 13, 2026	20.42	20.41	20.41	20.42	20.4	8,500
February 12, 2026	20.39	20.36	20.36	20.41	20.32	12,218
February 11, 2026	20.41	20.4	20.4	20.41	20.4	14,412
February 10, 2026	20.44	20.37	20.37	20.44	20.37	18,900
February 09, 2026	20.34	20.35	20.35	20.35	20.34	7,041
February 06, 2026	20.28	20.32	20.32	20.32	20.28	5,000
February 05, 2026	20.32	20.32	20.32	20.32	20.31	3,300
February 04, 2026	20.29	20.32	20.32	20.32	20.29	16,700
February 03, 2026	20.27	20.28	20.28	20.44	20.27	10,719
February 02, 2026	20.28	20.28	20.28	20.28	20.28	900
January 30, 2026	20.32	20.29	20.29	20.32	20.29	2,547
January 29, 2026	20.32	20.32	20.32	20.33	20.31	28,344
January 28, 2026	20.41	20.41	20.33	20.41	20.41	300
January 27, 2026	20.42	20.41	20.33	20.42	20.41	3,700
January 26, 2026	20.37	20.43	20.35	20.43	20.37	15,518
January 23, 2026	20.38	20.4	20.4	20.4	20.38	13,300
January 22, 2026	20.38	20.34	20.34	20.38	20.34	800
January 21, 2026	20.34	20.33	20.33	20.34	20.32	1,235
January 20, 2026	20.39	20.37	20.37	20.39	20.37	600
January 19, 2026	20.39	20.36	20.36	20.39	20.36	6,300
January 16, 2026	20.42	20.39	20.39	20.42	20.39	6,418
January 15, 2026	20.36	20.42	20.42	20.42	20.36	2,934
January 14, 2026	20.4	20.41	20.41	20.41	20.4	6,271
January 13, 2026	20.38	20.38	20.38	20.38	20.36	1,902
January 12, 2026	20.33	20.38	20.38	20.38	20.33	2,100
January 09, 2026	20.37	20.38	20.38	20.38	20.37	2,300
January 08, 2026	20.38	20.38	20.38	20.39	20.38	14,900
January 07, 2026	20.39	20.38	20.38	20.39	20.38	5,500
January 06, 2026	20.31	20.35	20.35	20.35	20.31	18,200
January 05, 2026	20.36	20.33	20.33	20.36	20.33	1,321
January 02, 2026	20.34	20.33	20.33	20.34	20.33	2,300
December 31, 2025	20.42	20.32	20.32	20.42	20.32	614
December 30, 2025	20.42	20.44	20.35	20.44	20.42	500
December 29, 2025	20.41	20.43	20.34	20.43	20.41	1,809
December 23, 2025	20.41	20.41	20.41	20.41	20.41	4,200
December 22, 2025	20.4	20.41	20.41	20.41	20.4	4,600
December 19, 2025	20.35	20.4	20.4	20.4	20.35	1,845
December 18, 2025	20.39	20.38	20.38	20.39	20.38	1,301
December 17, 2025	20.37	20.34	20.34	20.37	20.34	437
December 16, 2025	20.36	20.37	20.37	20.37	20.36	1,200
December 15, 2025	20.33	20.37	20.37	20.37	20.33	5,624
December 12, 2025	20.34	20.35	20.35	20.35	20.34	358
December 11, 2025	20.37	20.36	20.36	20.37	20.36	4,100
December 10, 2025	20.36	20.36	20.36	20.36	20.36	4,743
December 09, 2025	20.31	20.29	20.29	20.31	20.29	2,905
December 08, 2025	20.38	20.38	20.38	20.38	20.38	414
December 05, 2025	20.32	20.3	20.3	20.32	20.3	4,408
December 04, 2025	20.42	20.42	20.42	20.42	20.42	228
December 03, 2025	20.43	20.43	20.43	20.43	20.43	7,600
December 02, 2025	20.4	20.4	20.4	20.4	20.4	5,113
December 01, 2025	20.41	20.4	20.4	20.41	20.4	2,100
November 28, 2025	20.42	20.43	20.43	20.43	20.42	1,200
November 27, 2025	20.39	20.39	20.39	20.39	20.39	501
November 26, 2025	20.39	20.4	20.4	20.4	20.39	3,715
November 25, 2025	20.42	20.47	20.38	20.47	20.42	3,106
November 24, 2025	20.42	20.42	20.33	20.42	20.4	4,916

TD Active Global Income ETF (TGFI.TO) TSX