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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	20.42	20.42	20.42	20.43	20.39	2,004
November 12, 2025	20.44	20.42	20.42	20.45	20.42	1,300
November 11, 2025	20.4	20.4	20.4	20.4	20.4	941
November 10, 2025	20.4	20.38	20.38	20.4	20.33	2,000
November 07, 2025	20.37	20.36	20.36	20.37	20.33	2,121
November 06, 2025	20.4	20.37	20.37	20.4	20.37	2,700
November 05, 2025	20.41	20.36	20.36	20.41	20.36	612
November 04, 2025	20.4	20.39	20.39	20.4	20.38	7,423
November 03, 2025	20.42	20.42	20.42	20.42	20.42	300
October 31, 2025	20.4	20.45	20.45	20.45	20.4	8,540
October 30, 2025	20.49	20.47	20.47	20.49	20.46	5,435
October 29, 2025	20.6	20.51	20.42	20.6	20.51	1,809
October 28, 2025	20.62	20.61	20.52	20.62	20.61	7,437
October 27, 2025	20.59	20.6	20.51	20.6	20.59	17,100
October 24, 2025	20.56	20.57	20.48	20.57	20.56	700
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

TD Active Global Income ETF (TGFI.TO) TSX