TD Active Global Enhanced Dividend ETF (TSX:TGED)
Canada
· Delayed Price · Currency is CAD 29.28
-0.35 (-1.18%)
At close: Dec 5, 2025
TSX:TGED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.43 | 29.62 | 29.27 | 29.28 | 29.28 | -1.18% | 84,453 |
| Dec 4, 2025 | 29.62 | 29.66 | 29.52 | 29.63 | 29.63 | 0.54% | 28,150 |
| Dec 3, 2025 | 29.41 | 29.49 | 29.20 | 29.47 | 29.47 | -0.07% | 33,850 |
| Dec 2, 2025 | 29.43 | 29.65 | 29.37 | 29.49 | 29.49 | 0.48% | 29,827 |
| Dec 1, 2025 | 29.56 | 29.56 | 29.27 | 29.35 | 29.35 | -1.38% | 84,457 |
| Nov 28, 2025 | 29.74 | 29.78 | 29.57 | 29.76 | 29.76 | -0.10% | 39,087 |
| Nov 27, 2025 | 29.63 | 29.90 | 29.63 | 29.79 | 29.79 | 0.17% | 34,566 |
| Nov 26, 2025 | 29.64 | 29.82 | 29.60 | 29.74 | 29.74 | 0.57% | 48,921 |
| Nov 25, 2025 | 29.23 | 29.58 | 29.20 | 29.57 | 29.48 | 1.13% | 24,477 |
| Nov 24, 2025 | 28.81 | 29.24 | 28.81 | 29.24 | 29.15 | 2.06% | 22,834 |
| Nov 21, 2025 | 28.74 | 28.82 | 28.34 | 28.65 | 28.56 | 0.35% | 136,192 |
| Nov 20, 2025 | 29.46 | 29.65 | 28.52 | 28.55 | 28.46 | -1.65% | 69,180 |
| Nov 19, 2025 | 28.81 | 29.15 | 28.81 | 29.03 | 28.94 | 1.15% | 32,725 |
| Nov 18, 2025 | 28.87 | 28.90 | 28.51 | 28.70 | 28.61 | -1.34% | 95,969 |
| Nov 17, 2025 | 29.12 | 29.38 | 28.89 | 29.09 | 29.00 | -0.85% | 55,493 |
| Nov 14, 2025 | 29.05 | 29.44 | 28.80 | 29.34 | 29.25 | -0.07% | 56,897 |
| Nov 13, 2025 | 29.97 | 29.97 | 29.30 | 29.36 | 29.27 | -2.46% | 103,070 |
| Nov 12, 2025 | 30.09 | 30.17 | 29.97 | 30.10 | 30.01 | 0.37% | 40,333 |
| Nov 11, 2025 | 30.08 | 30.08 | 29.85 | 29.99 | 29.90 | -0.53% | 31,473 |
| Nov 10, 2025 | 29.91 | 30.15 | 29.88 | 30.15 | 30.06 | 1.89% | 41,877 |
| Nov 7, 2025 | 29.51 | 29.60 | 29.11 | 29.59 | 29.50 | -0.60% | 60,481 |
| Nov 6, 2025 | 30.14 | 30.14 | 29.71 | 29.77 | 29.68 | -1.36% | 36,482 |
| Nov 5, 2025 | 29.91 | 30.32 | 29.91 | 30.18 | 30.09 | 0.94% | 37,857 |
| Nov 4, 2025 | 30.11 | 30.22 | 29.90 | 29.90 | 29.81 | -1.61% | 34,638 |
| Nov 3, 2025 | 30.48 | 30.50 | 30.33 | 30.39 | 30.30 | 0.16% | 40,044 |
| Oct 31, 2025 | 30.36 | 30.50 | 30.13 | 30.34 | 30.25 | 0.63% | 36,624 |
| Oct 30, 2025 | 30.36 | 30.42 | 30.15 | 30.15 | 30.06 | -0.99% | 42,717 |
| Oct 29, 2025 | 30.38 | 30.48 | 30.23 | 30.45 | 30.27 | 0.43% | 60,376 |
| Oct 28, 2025 | 30.32 | 30.40 | 30.22 | 30.32 | 30.14 | 0.23% | 39,021 |
| Oct 27, 2025 | 30.05 | 30.26 | 30.05 | 30.25 | 30.07 | 1.10% | 48,831 |
| Oct 24, 2025 | 29.79 | 30.05 | 29.79 | 29.92 | 29.74 | 0.91% | 31,728 |
| Oct 23, 2025 | 29.43 | 29.74 | 29.43 | 29.65 | 29.47 | 0.78% | 62,221 |
| Oct 22, 2025 | 29.83 | 29.83 | 29.19 | 29.42 | 29.24 | -1.14% | 76,496 |
| Oct 21, 2025 | 29.98 | 29.98 | 29.71 | 29.76 | 29.58 | -0.70% | 37,031 |
| Oct 20, 2025 | 29.74 | 30.04 | 29.74 | 29.97 | 29.79 | 1.39% | 44,965 |
| Oct 17, 2025 | 29.56 | 29.64 | 29.30 | 29.56 | 29.38 | -0.64% | 58,214 |
| Oct 16, 2025 | 29.97 | 30.01 | 29.62 | 29.75 | 29.57 | -0.17% | 61,004 |
| Oct 15, 2025 | 29.97 | 30.18 | 29.63 | 29.80 | 29.62 | -0.23% | 36,757 |
| Oct 14, 2025 | 29.60 | 30.07 | 29.42 | 29.87 | 29.69 | 1.69% | 73,105 |
| Oct 10, 2025 | 30.13 | 30.13 | 29.35 | 29.38 | 29.20 | -2.44% | 44,882 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.96 | 30.11 | 29.93 | -0.10% | 38,332 |
| Oct 8, 2025 | 29.96 | 30.14 | 29.93 | 30.14 | 29.96 | 1.01% | 72,897 |
| Oct 7, 2025 | 30.03 | 30.03 | 29.68 | 29.84 | 29.66 | -0.53% | 73,045 |
| Oct 6, 2025 | 30.07 | 30.10 | 29.94 | 30.00 | 29.82 | 0.33% | 71,697 |
| Oct 3, 2025 | 29.97 | 30.03 | 29.82 | 29.90 | 29.72 | 0.03% | 95,663 |
| Oct 2, 2025 | 29.90 | 29.94 | 29.72 | 29.89 | 29.71 | 0.44% | 58,131 |
| Oct 1, 2025 | 29.66 | 29.82 | 29.53 | 29.76 | 29.58 | 0.34% | 65,345 |
| Sep 30, 2025 | 29.34 | 29.68 | 29.34 | 29.66 | 29.48 | 0.68% | 7,387 |
| Sep 29, 2025 | 29.53 | 29.60 | 29.37 | 29.46 | 29.28 | -0.14% | 56,213 |
| Sep 26, 2025 | 29.41 | 29.51 | 29.34 | 29.50 | 29.23 | 0.44% | 25,703 |
| Sep 25, 2025 | 29.33 | 29.39 | 29.04 | 29.37 | 29.10 | -0.07% | 62,038 |
| Sep 24, 2025 | 29.46 | 29.50 | 29.31 | 29.39 | 29.12 | -0.20% | 31,078 |
| Sep 23, 2025 | 29.60 | 29.60 | 29.35 | 29.45 | 29.18 | -0.41% | 39,792 |
| Sep 22, 2025 | 29.23 | 29.58 | 29.23 | 29.57 | 29.30 | 0.44% | 62,753 |
| Sep 19, 2025 | 29.43 | 29.44 | 29.17 | 29.44 | 29.17 | 0.44% | 49,449 |
| Sep 18, 2025 | 29.23 | 29.36 | 29.14 | 29.31 | 29.04 | 1.28% | 52,714 |
| Sep 17, 2025 | 29.17 | 29.17 | 28.78 | 28.94 | 28.68 | -0.82% | 53,835 |
| Sep 16, 2025 | 29.35 | 29.35 | 29.11 | 29.18 | 28.91 | -0.65% | 108,380 |
| Sep 15, 2025 | 29.39 | 29.39 | 29.21 | 29.37 | 29.10 | 0.38% | 30,847 |
| Sep 12, 2025 | 29.36 | 29.36 | 29.23 | 29.26 | 28.99 | -0.17% | 56,284 |
| Sep 11, 2025 | 29.11 | 29.33 | 29.11 | 29.31 | 29.04 | 0.58% | 21,435 |
| Sep 10, 2025 | 29.03 | 29.17 | 29.00 | 29.14 | 28.87 | 0.90% | 87,648 |
| Sep 9, 2025 | 28.86 | 28.89 | 28.66 | 28.88 | 28.62 | 0.24% | 29,385 |
| Sep 8, 2025 | 28.58 | 28.86 | 28.58 | 28.81 | 28.55 | 0.73% | 53,915 |
| Sep 5, 2025 | 28.61 | 28.71 | 28.31 | 28.60 | 28.34 | 0.28% | 52,235 |
| Sep 4, 2025 | 28.24 | 28.53 | 28.18 | 28.52 | 28.26 | 1.24% | 35,472 |
| Sep 3, 2025 | 28.03 | 28.19 | 27.99 | 28.17 | 27.91 | 0.54% | 88,287 |
| Sep 2, 2025 | 28.00 | 28.02 | 27.80 | 28.02 | 27.76 | -0.88% | 26,717 |
| Aug 29, 2025 | 28.52 | 28.52 | 28.13 | 28.27 | 28.01 | -0.91% | 21,015 |
| Aug 28, 2025 | 28.49 | 28.55 | 28.40 | 28.53 | 28.27 | -0.04% | 34,439 |
| Aug 27, 2025 | 28.75 | 28.75 | 28.52 | 28.54 | 28.19 | -0.80% | 43,269 |
| Aug 26, 2025 | 28.66 | 28.78 | 28.58 | 28.77 | 28.42 | 0.38% | 91,721 |
| Aug 25, 2025 | 28.70 | 28.80 | 28.60 | 28.66 | 28.31 | -0.31% | 44,162 |
| Aug 22, 2025 | 28.62 | 28.87 | 28.62 | 28.75 | 28.40 | 0.67% | 57,540 |
| Aug 21, 2025 | 28.61 | 28.61 | 28.45 | 28.56 | 28.21 | -0.42% | 32,351 |
| Aug 20, 2025 | 28.61 | 28.68 | 28.29 | 28.68 | 28.33 | 0.07% | 67,014 |
| Aug 19, 2025 | 29.04 | 29.04 | 28.61 | 28.66 | 28.31 | -1.10% | 54,863 |
| Aug 18, 2025 | 28.91 | 28.99 | 28.83 | 28.98 | 28.62 | 0.07% | 31,881 |
| Aug 15, 2025 | 29.18 | 29.18 | 28.91 | 28.96 | 28.60 | -0.41% | 86,950 |
| Aug 14, 2025 | 28.95 | 29.09 | 28.95 | 29.08 | 28.72 | 0.55% | 45,886 |
| Aug 13, 2025 | 29.02 | 29.09 | 28.72 | 28.92 | 28.56 | 0.14% | 57,224 |
| Aug 12, 2025 | 28.72 | 28.89 | 28.65 | 28.88 | 28.53 | 1.16% | 25,582 |
| Aug 11, 2025 | 28.56 | 28.65 | 28.45 | 28.55 | 28.20 | - | 35,020 |
| Aug 8, 2025 | 28.45 | 28.62 | 28.45 | 28.55 | 28.20 | 0.71% | 33,390 |
| Aug 7, 2025 | 28.48 | 28.55 | 28.25 | 28.35 | 28.00 | -0.25% | 52,602 |
| Aug 6, 2025 | 28.08 | 28.43 | 28.08 | 28.42 | 28.07 | 1.07% | 43,730 |
| Aug 5, 2025 | 28.32 | 28.40 | 28.05 | 28.12 | 27.77 | 0.68% | 47,064 |
| Aug 1, 2025 | 27.95 | 28.01 | 27.65 | 27.93 | 27.59 | -1.20% | 95,119 |
| Jul 31, 2025 | 28.49 | 28.59 | 28.25 | 28.27 | 27.92 | -0.32% | 75,024 |
| Jul 30, 2025 | 28.22 | 28.36 | 28.12 | 28.36 | 28.01 | 0.46% | 40,626 |
| Jul 29, 2025 | 28.34 | 28.40 | 28.20 | 28.23 | 27.79 | -0.07% | 48,374 |
| Jul 28, 2025 | 28.29 | 28.29 | 28.16 | 28.25 | 27.81 | -0.32% | 48,850 |
| Jul 25, 2025 | 28.10 | 28.38 | 28.10 | 28.34 | 27.90 | 0.91% | 47,431 |
| Jul 24, 2025 | 28.02 | 28.14 | 27.99 | 28.09 | 27.65 | 0.63% | 70,424 |
| Jul 23, 2025 | 27.59 | 27.95 | 27.59 | 27.91 | 27.48 | 1.27% | 67,116 |
| Jul 22, 2025 | 27.90 | 27.90 | 27.52 | 27.56 | 27.13 | -1.08% | 89,196 |
| Jul 21, 2025 | 27.82 | 27.99 | 27.82 | 27.86 | 27.43 | - | 52,989 |
| Jul 18, 2025 | 27.97 | 27.97 | 27.81 | 27.86 | 27.43 | -0.21% | 23,239 |
| Jul 17, 2025 | 27.72 | 27.96 | 27.72 | 27.92 | 27.49 | 0.98% | 53,556 |
| Jul 16, 2025 | 27.73 | 27.74 | 27.45 | 27.65 | 27.22 | 0.07% | 36,588 |