TD Active Global Income ETF (TSX:TGFI)
Canada
· Delayed Price · Currency is CAD 20.30
-0.12 (-0.59%)
Dec 5, 2025, 3:55 PM EST
TSX:TGFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.32 | 20.32 | 20.30 | 20.30 | 20.30 | -0.59% | 4,408 |
| Dec 4, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% | 228 |
| Dec 3, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.15% | 7,592 |
| Dec 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 5,113 |
| Dec 1, 2025 | 20.41 | 20.41 | 20.40 | 20.40 | 20.40 | -0.15% | 2,087 |
| Nov 28, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.43 | 0.20% | 1,200 |
| Nov 27, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% | 501 |
| Nov 26, 2025 | 20.39 | 20.40 | 20.39 | 20.40 | 20.40 | -0.34% | 3,715 |
| Nov 25, 2025 | 20.42 | 20.47 | 20.42 | 20.47 | 20.38 | 0.24% | 3,106 |
| Nov 24, 2025 | 20.42 | 20.42 | 20.40 | 20.42 | 20.33 | 0.05% | 4,916 |
| Nov 21, 2025 | 20.40 | 20.41 | 20.40 | 20.41 | 20.32 | 0.15% | 1,200 |
| Nov 20, 2025 | 20.38 | 20.39 | 20.36 | 20.38 | 20.29 | 0.10% | 5,983 |
| Nov 19, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.27 | -0.05% | 2,885 |
| Nov 18, 2025 | 20.36 | 20.37 | 20.36 | 20.37 | 20.28 | - | 605 |
| Nov 17, 2025 | 20.38 | 20.38 | 20.36 | 20.37 | 20.28 | -0.05% | 712 |
| Nov 14, 2025 | 20.40 | 20.40 | 20.38 | 20.38 | 20.29 | -0.20% | 247 |
| Nov 13, 2025 | 20.42 | 20.43 | 20.39 | 20.42 | 20.33 | - | 2,004 |
| Nov 12, 2025 | 20.44 | 20.45 | 20.42 | 20.42 | 20.33 | 0.10% | 1,266 |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.10% | 941 |
| Nov 10, 2025 | 20.40 | 20.40 | 20.33 | 20.38 | 20.29 | 0.10% | 1,954 |
| Nov 7, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.27 | -0.05% | 2,121 |
| Nov 6, 2025 | 20.40 | 20.40 | 20.37 | 20.37 | 20.28 | 0.05% | 2,669 |
| Nov 5, 2025 | 20.41 | 20.41 | 20.36 | 20.36 | 20.27 | -0.15% | 612 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.38 | 20.39 | 20.30 | -0.15% | 7,423 |
| Nov 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | -0.15% | 291 |
| Oct 31, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.36 | -0.10% | 8,540 |
| Oct 30, 2025 | 20.49 | 20.49 | 20.46 | 20.47 | 20.38 | -0.20% | 5,435 |
| Oct 29, 2025 | 20.60 | 20.60 | 20.51 | 20.51 | 20.33 | -0.49% | 1,809 |
| Oct 28, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.43 | 0.05% | 7,437 |
| Oct 27, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.42 | 0.15% | 17,091 |
| Oct 24, 2025 | 20.56 | 20.57 | 20.56 | 20.57 | 20.39 | 0.05% | 657 |
| Oct 23, 2025 | 20.54 | 20.56 | 20.53 | 20.56 | 20.38 | -0.10% | 1,993 |
| Oct 22, 2025 | 20.58 | 20.65 | 20.58 | 20.58 | 20.40 | 0.39% | 11,139 |
| Oct 21, 2025 | 20.55 | 20.55 | 20.49 | 20.50 | 20.32 | 0.10% | 21,874 |
| Oct 20, 2025 | 20.54 | 20.54 | 20.48 | 20.48 | 20.30 | 0.05% | 8,800 |
| Oct 17, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.29 | -0.29% | 240 |
| Oct 16, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.35 | 0.54% | 446 |
| Oct 15, 2025 | 20.46 | 20.49 | 20.42 | 20.42 | 20.24 | -0.15% | 7,249 |
| Oct 14, 2025 | 20.45 | 20.45 | 20.42 | 20.45 | 20.27 | - | 4,007 |
| Oct 10, 2025 | 20.41 | 20.45 | 20.41 | 20.45 | 20.27 | -0.15% | 16,855 |
| Oct 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.30 | -0.05% | 993 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.48 | 20.49 | 20.31 | - | 8,631 |
| Oct 7, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.31 | 0.39% | 1,063 |
| Oct 6, 2025 | 20.48 | 20.48 | 20.41 | 20.41 | 20.23 | -0.15% | 303 |
| Oct 3, 2025 | 20.50 | 20.50 | 20.44 | 20.44 | 20.26 | -0.20% | 3,621 |
| Oct 2, 2025 | 20.40 | 20.48 | 20.40 | 20.48 | 20.30 | 0.10% | 2,390 |
| Oct 1, 2025 | 20.41 | 20.48 | 20.41 | 20.46 | 20.28 | -0.20% | 11,560 |
| Sep 30, 2025 | 20.41 | 20.50 | 20.36 | 20.50 | 20.32 | 0.29% | 5,567 |
| Sep 29, 2025 | 20.36 | 20.44 | 20.36 | 20.44 | 20.26 | -0.97% | 1,081 |
| Sep 26, 2025 | 20.50 | 20.64 | 20.50 | 20.64 | 20.37 | 0.54% | 6,059 |
| Sep 25, 2025 | 20.55 | 20.55 | 20.52 | 20.53 | 20.26 | -0.19% | 6,300 |
| Sep 24, 2025 | 20.57 | 20.57 | 20.56 | 20.57 | 20.30 | - | 4,300 |
| Sep 23, 2025 | 20.49 | 20.57 | 20.49 | 20.57 | 20.30 | - | 900 |
| Sep 22, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.30 | - | 3,477 |
| Sep 19, 2025 | 20.57 | 20.68 | 20.57 | 20.57 | 20.30 | -0.05% | 7,900 |
| Sep 18, 2025 | 20.57 | 20.58 | 20.56 | 20.58 | 20.31 | -0.10% | 5,000 |
| Sep 17, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.33 | 0.39% | 9,101 |
| Sep 16, 2025 | 20.59 | 20.60 | 20.52 | 20.52 | 20.25 | -0.15% | 14,846 |
| Sep 15, 2025 | 20.56 | 20.56 | 20.55 | 20.55 | 20.28 | -0.05% | 3,925 |
| Sep 12, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.29 | 0.44% | 700 |
| Sep 11, 2025 | 20.54 | 20.54 | 20.47 | 20.47 | 20.20 | -0.24% | 400 |
| Sep 10, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.25 | 0.05% | 400 |
| Sep 9, 2025 | 20.51 | 20.52 | 20.51 | 20.51 | 20.24 | 0.05% | 2,500 |
| Sep 8, 2025 | 20.45 | 20.50 | 20.45 | 20.50 | 20.23 | 0.49% | 1,510 |
| Sep 5, 2025 | 20.44 | 20.44 | 20.40 | 20.40 | 20.13 | 0.15% | 6,157 |
| Sep 4, 2025 | 20.38 | 20.38 | 20.37 | 20.37 | 20.10 | 0.20% | 2,100 |
| Sep 3, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 20.06 | 0.05% | 10,500 |
| Sep 2, 2025 | 20.34 | 20.34 | 20.32 | 20.32 | 20.05 | -0.20% | 704 |
| Aug 29, 2025 | 20.39 | 20.39 | 20.36 | 20.36 | 20.09 | 0.05% | 4,116 |
| Aug 28, 2025 | 20.29 | 20.35 | 20.29 | 20.35 | 20.08 | -0.39% | 527 |
| Aug 27, 2025 | 20.43 | 20.43 | 20.42 | 20.43 | 20.07 | - | 3,300 |
| Aug 26, 2025 | 20.42 | 20.43 | 20.42 | 20.43 | 20.07 | 0.54% | 5,759 |
| Aug 25, 2025 | 20.40 | 20.40 | 20.32 | 20.32 | 19.97 | -0.05% | 2,700 |
| Aug 22, 2025 | 20.30 | 20.37 | 20.30 | 20.33 | 19.98 | -0.10% | 6,616 |
| Aug 21, 2025 | 20.29 | 20.35 | 20.29 | 20.35 | 20.00 | -0.15% | 18,200 |
| Aug 20, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.02 | - | 800 |
| Aug 19, 2025 | 20.37 | 20.38 | 20.37 | 20.38 | 20.02 | 0.49% | 2,400 |
| Aug 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.93 | -0.25% | 104 |
| Aug 15, 2025 | 20.35 | 20.35 | 20.33 | 20.33 | 19.98 | 0.05% | 1,500 |
| Aug 14, 2025 | 20.31 | 20.32 | 20.31 | 20.32 | 19.97 | -0.20% | 5,300 |
| Aug 13, 2025 | 20.36 | 20.37 | 20.36 | 20.36 | 20.01 | 0.10% | 1,907 |
| Aug 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.99 | 0.39% | 9,205 |
| Aug 11, 2025 | 20.35 | 20.35 | 20.26 | 20.26 | 19.91 | -0.54% | 5,400 |
| Aug 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.01 | 0.39% | 100 |
| Aug 7, 2025 | 20.30 | 20.30 | 20.29 | 20.29 | 19.94 | 0.05% | 200 |
| Aug 6, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.93 | 0.20% | 700 |
| Aug 5, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.89 | -0.44% | 402 |
| Aug 1, 2025 | 20.31 | 20.33 | 20.30 | 20.33 | 19.98 | 0.74% | 13,206 |
| Jul 31, 2025 | 20.19 | 20.19 | 20.18 | 20.18 | 19.83 | -0.54% | 900 |
| Jul 30, 2025 | 20.28 | 20.29 | 20.28 | 20.29 | 19.94 | -0.29% | 3,900 |
| Jul 29, 2025 | 20.33 | 20.40 | 20.33 | 20.35 | 19.91 | 0.49% | 8,700 |
| Jul 28, 2025 | 20.33 | 20.33 | 20.25 | 20.25 | 19.81 | -0.39% | 3,800 |
| Jul 25, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 19.89 | 0.25% | 6,500 |
| Jul 24, 2025 | 20.25 | 20.32 | 20.25 | 20.28 | 19.84 | -0.15% | 2,800 |
| Jul 23, 2025 | 20.34 | 20.34 | 20.31 | 20.31 | 19.87 | -0.10% | 803 |
| Jul 22, 2025 | 20.32 | 20.33 | 20.32 | 20.33 | 19.89 | 0.25% | 401 |
| Jul 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.84 | 0.20% | 804 |
| Jul 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.80 | 0.45% | 800 |
| Jul 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.71 | 0.05% | 450 |
| Jul 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 19.70 | 0.10% | 500 |