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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.4	20.41	20.41	20.41	20.4	1,200
November 20, 2025	20.38	20.38	20.38	20.39	20.36	6,000
November 19, 2025	20.38	20.36	20.36	20.38	20.36	2,900
November 18, 2025	20.36	20.37	20.37	20.37	20.36	605
November 17, 2025	20.38	20.37	20.37	20.38	20.36	712
November 14, 2025	20.4	20.38	20.38	20.4	20.38	247
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

TD Active Global Income ETF (TGFI.TO) TSX