TD Active Global Real Estate Equity ETF (TGRE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:51PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 13.52 | 13.58 | 13.49 | 13.58 | 13.58 | 800 |
| 30 May 2024 | 13.43 | 13.43 | 13.36 | 13.36 | 13.36 | 900 |
| 30 May 2024 | 0.057 Dividend | |||||
| 29 May 2024 | 13.24 | 13.35 | 13.24 | 13.34 | 13.28 | 1,300 |
| 28 May 2024 | 13.42 | 13.49 | 13.42 | 13.49 | 13.43 | 500 |
| 27 May 2024 | 13.42 | 13.50 | 13.42 | 13.44 | 13.38 | 1,200 |
| 24 May 2024 | 13.55 | 13.55 | 13.48 | 13.48 | 13.42 | 500 |
| 23 May 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.64 | 200 |
| 22 May 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.79 | - |
| 21 May 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.75 | 100 |
| 17 May 2024 | 13.94 | 13.96 | 13.88 | 13.88 | 13.82 | 500 |
| 16 May 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.92 | 900 |
| 15 May 2024 | 13.88 | 13.88 | 13.85 | 13.86 | 13.80 | 6,600 |
| 14 May 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.62 | 400 |
| 13 May 2024 | 13.72 | 13.73 | 13.68 | 13.68 | 13.62 | 75,500 |
| 10 May 2024 | 13.60 | 13.67 | 13.60 | 13.67 | 13.61 | 800 |
| 09 May 2024 | 13.66 | 13.66 | 13.64 | 13.64 | 13.58 | 6,300 |
| 08 May 2024 | 13.51 | 13.57 | 13.48 | 13.57 | 13.51 | 2,100 |
| 07 May 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | 1,100 |
| 06 May 2024 | 13.64 | 13.64 | 13.51 | 13.52 | 13.46 | 600 |
| 03 May 2024 | 13.44 | 13.48 | 13.43 | 13.46 | 13.40 | 2,000 |
| 02 May 2024 | 13.35 | 13.36 | 13.35 | 13.36 | 13.30 | 200 |
| 01 May 2024 | 13.25 | 13.30 | 13.22 | 13.30 | 13.24 | 2,000 |
| 30 Apr 2024 | 13.29 | 13.31 | 13.25 | 13.25 | 13.19 | 13,100 |
| 29 Apr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.20 | 2,800 |
| 26 Apr 2024 | 13.22 | 13.22 | 13.18 | 13.18 | 13.12 | 1,000 |
| 26 Apr 2024 | 0.057 Dividend | |||||
| 25 Apr 2024 | 13.15 | 13.24 | 13.15 | 13.24 | 13.13 | 2,300 |
| 24 Apr 2024 | 13.35 | 13.35 | 13.29 | 13.34 | 13.23 | 2,600 |
| 23 Apr 2024 | 13.36 | 13.37 | 13.35 | 13.35 | 13.24 | 900 |
| 22 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.10 | 300 |
| 19 Apr 2024 | 13.15 | 13.15 | 13.11 | 13.14 | 13.03 | 7,700 |
| 18 Apr 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.01 | - |
| 17 Apr 2024 | 13.20 | 13.20 | 13.18 | 13.19 | 13.08 | 800 |
| 16 Apr 2024 | 13.26 | 13.35 | 13.25 | 13.30 | 13.19 | 32,700 |
| 15 Apr 2024 | 13.68 | 13.68 | 13.38 | 13.38 | 13.27 | 15,200 |
| 12 Apr 2024 | 13.62 | 13.62 | 13.50 | 13.51 | 13.39 | 6,200 |
| 11 Apr 2024 | 13.66 | 13.66 | 13.57 | 13.62 | 13.50 | 15,600 |
| 10 Apr 2024 | 13.67 | 13.67 | 13.59 | 13.59 | 13.47 | 1,400 |
| 09 Apr 2024 | 13.83 | 13.87 | 13.83 | 13.87 | 13.75 | 200 |
| 08 Apr 2024 | 13.87 | 13.88 | 13.87 | 13.88 | 13.76 | 11,800 |
| 05 Apr 2024 | 13.78 | 13.81 | 13.78 | 13.80 | 13.68 | 2,900 |
| 04 Apr 2024 | 13.82 | 13.82 | 13.68 | 13.68 | 13.56 | 2,000 |
| 03 Apr 2024 | 13.71 | 13.73 | 13.71 | 13.71 | 13.59 | 2,000 |
| 02 Apr 2024 | 13.97 | 13.97 | 13.81 | 13.82 | 13.70 | 900 |
| 01 Apr 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.92 | 200 |
| 28 Mar 2024 | 14.08 | 14.15 | 14.08 | 14.11 | 13.99 | 4,000 |
| 27 Mar 2024 | 14.07 | 14.11 | 14.07 | 14.11 | 13.99 | 300 |
| 26 Mar 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.82 | - |
| 26 Mar 2024 | 0.057 Dividend | |||||
| 25 Mar 2024 | 14.01 | 14.01 | 13.97 | 14.01 | 13.83 | 9,900 |
| 22 Mar 2024 | 14.04 | 14.07 | 13.99 | 13.99 | 13.81 | 4,000 |
| 21 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | 200 |
| 20 Mar 2024 | 13.86 | 13.87 | 13.86 | 13.87 | 13.70 | 400 |
| 19 Mar 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.66 | - |
| 18 Mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.71 | - |
| 15 Mar 2024 | 13.81 | 13.88 | 13.81 | 13.88 | 13.71 | 800 |
| 14 Mar 2024 | 13.92 | 13.92 | 13.77 | 13.81 | 13.64 | 7,000 |
| 13 Mar 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 13.78 | 300 |
| 12 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 13.82 | 500 |
| 11 Mar 2024 | 14.13 | 14.13 | 14.07 | 14.10 | 13.92 | 23,500 |
| 08 Mar 2024 | 14.07 | 14.14 | 14.07 | 14.10 | 13.92 | 3,900 |
| 07 Mar 2024 | 13.98 | 14.04 | 13.98 | 14.04 | 13.86 | 600 |
| 06 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.80 | - |
| 05 Mar 2024 | 14.11 | 14.11 | 13.99 | 13.99 | 13.81 | 3,700 |
| 04 Mar 2024 | 13.85 | 14.06 | 13.85 | 14.06 | 13.88 | 1,600 |
| 01 Mar 2024 | 13.90 | 13.96 | 13.90 | 13.96 | 13.78 | 7,300 |
| 29 Feb 2024 | 13.79 | 13.86 | 13.76 | 13.76 | 13.59 | 1,300 |
| 28 Feb 2024 | 13.65 | 13.77 | 13.65 | 13.77 | 13.60 | 3,400 |
| 27 Feb 2024 | 13.65 | 13.65 | 13.61 | 13.64 | 13.47 | 18,100 |
| 27 Feb 2024 | 0.057 Dividend | |||||
| 26 Feb 2024 | 13.81 | 13.81 | 13.62 | 13.65 | 13.42 | 3,500 |
| 23 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.47 | - |
| 22 Feb 2024 | 13.70 | 13.70 | 13.69 | 13.69 | 13.46 | 24,400 |
| 21 Feb 2024 | 13.67 | 13.67 | 13.65 | 13.65 | 13.42 | 6,300 |
| 20 Feb 2024 | 13.64 | 13.64 | 13.57 | 13.57 | 13.34 | 9,400 |
| 16 Feb 2024 | 13.57 | 13.62 | 13.57 | 13.61 | 13.38 | 6,800 |
| 15 Feb 2024 | 13.60 | 13.61 | 13.58 | 13.61 | 13.38 | 7,400 |
| 14 Feb 2024 | 13.43 | 13.45 | 13.43 | 13.45 | 13.23 | 300 |
| 13 Feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.29 | - |
| 12 Feb 2024 | 13.51 | 13.54 | 13.50 | 13.54 | 13.31 | 2,300 |
| 09 Feb 2024 | 13.49 | 13.50 | 13.49 | 13.50 | 13.27 | 400 |
| 08 Feb 2024 | 13.50 | 13.50 | 13.45 | 13.48 | 13.25 | 1,400 |
| 07 Feb 2024 | 13.48 | 13.48 | 13.39 | 13.39 | 13.17 | 1,000 |
| 06 Feb 2024 | 13.48 | 13.49 | 13.47 | 13.47 | 13.24 | 6,500 |
| 05 Feb 2024 | 13.36 | 13.40 | 13.35 | 13.39 | 13.17 | 2,000 |
| 02 Feb 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.22 | 200 |
| 01 Feb 2024 | 13.37 | 13.57 | 13.34 | 13.57 | 13.34 | 800 |
| 31 Jan 2024 | 13.53 | 13.55 | 13.45 | 13.45 | 13.23 | 15,800 |
| 30 Jan 2024 | 13.48 | 13.52 | 13.44 | 13.44 | 13.22 | 1,800 |
| 29 Jan 2024 | 13.41 | 13.51 | 13.41 | 13.51 | 13.28 | 2,000 |
| 29 Jan 2024 | 0.057 Dividend | |||||
| 26 Jan 2024 | 13.62 | 13.62 | 13.54 | 13.54 | 13.26 | 1,300 |
| 25 Jan 2024 | 13.64 | 13.64 | 13.59 | 13.59 | 13.31 | 2,000 |
| 24 Jan 2024 | 13.74 | 13.74 | 13.64 | 13.64 | 13.36 | 400 |
| 23 Jan 2024 | 13.61 | 13.61 | 13.59 | 13.59 | 13.31 | 900 |
| 22 Jan 2024 | 13.69 | 13.69 | 13.63 | 13.63 | 13.35 | 800 |
| 19 Jan 2024 | 13.46 | 13.51 | 13.40 | 13.50 | 13.22 | 6,300 |
| 18 Jan 2024 | 13.33 | 13.37 | 13.33 | 13.34 | 13.06 | 5,900 |
| 17 Jan 2024 | 13.62 | 13.62 | 13.53 | 13.53 | 13.25 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.