Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,958.93 +365.39 (+0.57%) CMC Crypto 200
1,395.40 +82.78 (+6.31%)
TD Active Global Enhanced Dividend ETF (TGED.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.01 | 23.27 | 23.01 | 23.25 | 23.25 | 47,880 |
| 02 May 2024 | 22.99 | 23.03 | 22.81 | 23.00 | 23.00 | 72,300 |
| 01 May 2024 | 22.99 | 23.13 | 22.83 | 22.89 | 22.89 | 28,600 |
| 30 Apr 2024 | 23.14 | 23.26 | 22.99 | 23.02 | 23.02 | 87,900 |
| 29 Apr 2024 | 23.21 | 23.21 | 23.01 | 23.13 | 23.13 | 24,700 |
| 26 Apr 2024 | 22.87 | 23.15 | 22.87 | 23.13 | 23.13 | 18,900 |
| 26 Apr 2024 | 0.068 Dividend | |||||
| 25 Apr 2024 | 22.74 | 22.90 | 22.64 | 22.87 | 22.80 | 53,000 |
| 24 Apr 2024 | 23.19 | 23.21 | 22.97 | 23.09 | 23.02 | 74,500 |
| 23 Apr 2024 | 22.83 | 22.99 | 22.82 | 22.99 | 22.92 | 30,700 |
| 22 Apr 2024 | 22.69 | 22.77 | 22.50 | 22.70 | 22.63 | 59,800 |
| 19 Apr 2024 | 22.77 | 22.78 | 22.45 | 22.53 | 22.46 | 50,500 |
| 18 Apr 2024 | 22.96 | 23.02 | 22.78 | 22.79 | 22.72 | 22,800 |
| 17 Apr 2024 | 23.31 | 23.31 | 22.90 | 22.95 | 22.88 | 28,700 |
| 16 Apr 2024 | 23.06 | 23.22 | 23.05 | 23.16 | 23.09 | 37,500 |
| 15 Apr 2024 | 23.49 | 23.49 | 23.01 | 23.06 | 22.99 | 36,500 |
| 12 Apr 2024 | 23.48 | 23.48 | 23.14 | 23.24 | 23.17 | 29,500 |
| 11 Apr 2024 | 23.28 | 23.50 | 23.21 | 23.47 | 23.40 | 28,000 |
| 10 Apr 2024 | 23.08 | 23.32 | 23.04 | 23.29 | 23.22 | 22,000 |
| 09 Apr 2024 | 23.35 | 23.40 | 23.07 | 23.20 | 23.13 | 20,800 |
| 08 Apr 2024 | 23.54 | 23.54 | 23.33 | 23.39 | 23.32 | 11,600 |
| 05 Apr 2024 | 23.24 | 23.45 | 23.20 | 23.42 | 23.35 | 11,700 |
| 04 Apr 2024 | 23.44 | 23.44 | 23.01 | 23.03 | 22.96 | 35,600 |
| 03 Apr 2024 | 23.15 | 23.35 | 23.15 | 23.31 | 23.24 | 44,100 |
| 02 Apr 2024 | 23.22 | 23.22 | 23.11 | 23.22 | 23.15 | 7,400 |
| 01 Apr 2024 | 23.46 | 23.47 | 23.33 | 23.39 | 23.32 | 7,500 |
| 28 Mar 2024 | 23.44 | 23.46 | 23.34 | 23.40 | 23.33 | 13,700 |
| 27 Mar 2024 | 23.59 | 23.59 | 23.34 | 23.44 | 23.37 | 20,900 |
| 26 Mar 2024 | 23.56 | 23.56 | 23.42 | 23.42 | 23.35 | 33,600 |
| 26 Mar 2024 | 0.068 Dividend | |||||
| 25 Mar 2024 | 23.60 | 23.61 | 23.53 | 23.59 | 23.45 | 11,700 |
| 22 Mar 2024 | 23.55 | 23.69 | 23.53 | 23.68 | 23.54 | 42,800 |
| 21 Mar 2024 | 23.55 | 23.62 | 23.46 | 23.53 | 23.39 | 67,500 |
| 20 Mar 2024 | 23.25 | 23.38 | 23.20 | 23.38 | 23.24 | 33,200 |
| 19 Mar 2024 | 23.17 | 23.25 | 23.10 | 23.25 | 23.11 | 30,000 |
| 18 Mar 2024 | 23.03 | 23.06 | 23.01 | 23.04 | 22.91 | 31,400 |
| 15 Mar 2024 | 23.02 | 23.02 | 22.88 | 22.93 | 22.80 | 31,200 |
| 14 Mar 2024 | 23.04 | 23.07 | 22.96 | 23.05 | 22.92 | 33,100 |
| 13 Mar 2024 | 23.05 | 23.05 | 22.84 | 22.96 | 22.83 | 23,000 |
| 12 Mar 2024 | 22.70 | 22.96 | 22.62 | 22.96 | 22.83 | 82,400 |
| 11 Mar 2024 | 22.68 | 22.68 | 22.49 | 22.60 | 22.47 | 46,800 |
| 08 Mar 2024 | 22.83 | 22.90 | 22.66 | 22.73 | 22.60 | 39,100 |
| 07 Mar 2024 | 22.78 | 22.93 | 22.77 | 22.93 | 22.80 | 17,200 |
| 06 Mar 2024 | 22.69 | 22.75 | 22.65 | 22.70 | 22.57 | 58,000 |
| 05 Mar 2024 | 22.93 | 22.93 | 22.60 | 22.69 | 22.56 | 137,300 |
| 04 Mar 2024 | 22.89 | 22.99 | 22.86 | 22.92 | 22.79 | 33,600 |
| 01 Mar 2024 | 22.67 | 22.88 | 22.67 | 22.88 | 22.75 | 76,600 |
| 29 Feb 2024 | 22.65 | 22.67 | 22.55 | 22.66 | 22.53 | 34,200 |
| 28 Feb 2024 | 22.58 | 22.60 | 22.51 | 22.59 | 22.46 | 39,500 |
| 27 Feb 2024 | 22.62 | 22.62 | 22.48 | 22.59 | 22.46 | 23,500 |
| 27 Feb 2024 | 0.068 Dividend | |||||
| 26 Feb 2024 | 22.71 | 22.73 | 22.64 | 22.70 | 22.50 | 40,300 |
| 23 Feb 2024 | 22.73 | 22.73 | 22.59 | 22.68 | 22.48 | 44,900 |
| 22 Feb 2024 | 22.30 | 22.61 | 22.30 | 22.61 | 22.41 | 46,400 |
| 21 Feb 2024 | 22.05 | 22.09 | 21.95 | 22.09 | 21.90 | 17,300 |
| 20 Feb 2024 | 22.15 | 22.16 | 22.02 | 22.11 | 21.91 | 55,300 |
| 16 Feb 2024 | 22.18 | 22.26 | 22.11 | 22.16 | 21.96 | 59,300 |
| 15 Feb 2024 | 22.10 | 22.11 | 21.97 | 22.11 | 21.91 | 27,000 |
| 14 Feb 2024 | 22.03 | 22.13 | 21.95 | 22.13 | 21.93 | 43,800 |
| 13 Feb 2024 | 21.85 | 21.93 | 21.77 | 21.86 | 21.67 | 53,300 |
| 12 Feb 2024 | 22.10 | 22.11 | 21.99 | 22.02 | 21.83 | 37,400 |
| 09 Feb 2024 | 22.00 | 22.14 | 21.94 | 22.13 | 21.93 | 32,900 |
| 08 Feb 2024 | 21.97 | 21.97 | 21.89 | 21.94 | 21.75 | 29,100 |
| 07 Feb 2024 | 21.63 | 21.91 | 21.63 | 21.90 | 21.71 | 34,100 |
| 06 Feb 2024 | 21.80 | 21.80 | 21.57 | 21.66 | 21.47 | 31,500 |
| 05 Feb 2024 | 21.49 | 21.71 | 21.49 | 21.71 | 21.52 | 24,900 |
| 02 Feb 2024 | 21.39 | 21.57 | 21.39 | 21.57 | 21.38 | 47,400 |
| 01 Feb 2024 | 21.25 | 21.27 | 21.13 | 21.27 | 21.08 | 19,800 |
| 31 Jan 2024 | 21.27 | 21.27 | 21.06 | 21.08 | 20.89 | 28,300 |
| 30 Jan 2024 | 21.33 | 21.33 | 21.24 | 21.25 | 21.06 | 28,000 |
| 29 Jan 2024 | 21.22 | 21.27 | 21.16 | 21.27 | 21.08 | 19,300 |
| 29 Jan 2024 | 0.068 Dividend | |||||
| 26 Jan 2024 | 21.25 | 21.29 | 21.20 | 21.26 | 21.00 | 42,200 |
| 25 Jan 2024 | 21.35 | 21.35 | 21.16 | 21.24 | 20.99 | 42,600 |
| 24 Jan 2024 | 21.10 | 21.28 | 21.10 | 21.21 | 20.96 | 56,500 |
| 23 Jan 2024 | 21.03 | 21.03 | 20.93 | 21.00 | 20.75 | 13,700 |
| 22 Jan 2024 | 21.04 | 21.04 | 20.97 | 21.00 | 20.75 | 17,400 |
| 19 Jan 2024 | 20.78 | 20.95 | 20.77 | 20.95 | 20.70 | 42,700 |
| 18 Jan 2024 | 20.68 | 20.76 | 20.61 | 20.73 | 20.48 | 26,700 |
| 17 Jan 2024 | 20.55 | 20.60 | 20.47 | 20.60 | 20.35 | 48,200 |
| 16 Jan 2024 | 20.60 | 20.64 | 20.54 | 20.64 | 20.39 | 19,700 |
| 15 Jan 2024 | 20.67 | 20.78 | 20.67 | 20.77 | 20.52 | 22,700 |
| 12 Jan 2024 | 20.61 | 20.63 | 20.51 | 20.63 | 20.38 | 34,700 |
| 11 Jan 2024 | 20.51 | 20.57 | 20.44 | 20.52 | 20.27 | 14,900 |
| 10 Jan 2024 | 20.41 | 20.51 | 20.40 | 20.47 | 20.22 | 28,000 |
| 09 Jan 2024 | 20.30 | 20.38 | 20.30 | 20.38 | 20.14 | 16,400 |
| 08 Jan 2024 | 20.09 | 20.34 | 20.09 | 20.34 | 20.10 | 18,200 |
| 05 Jan 2024 | 20.10 | 20.11 | 20.03 | 20.09 | 19.85 | 14,700 |
| 04 Jan 2024 | 20.08 | 20.17 | 20.08 | 20.08 | 19.84 | 15,900 |
| 03 Jan 2024 | 20.11 | 20.13 | 20.04 | 20.07 | 19.83 | 17,600 |
| 02 Jan 2024 | 20.19 | 20.21 | 20.10 | 20.11 | 19.87 | 34,000 |
| 29 Dec 2023 | 20.25 | 20.32 | 20.18 | 20.23 | 19.99 | 9,300 |
| 28 Dec 2023 | 20.29 | 20.29 | 20.22 | 20.28 | 20.04 | 13,300 |
| 28 Dec 2023 | 0.067 Dividend | |||||
| 27 Dec 2023 | 20.25 | 20.33 | 20.25 | 20.32 | 20.01 | 31,200 |
| 22 Dec 2023 | 20.32 | 20.32 | 20.24 | 20.28 | 19.97 | 21,600 |
| 21 Dec 2023 | 20.30 | 20.30 | 20.20 | 20.29 | 19.98 | 16,200 |
| 20 Dec 2023 | 20.42 | 20.42 | 20.20 | 20.22 | 19.91 | 24,000 |
| 19 Dec 2023 | 20.43 | 20.43 | 20.38 | 20.39 | 20.08 | 22,900 |
| 18 Dec 2023 | 20.22 | 20.44 | 20.22 | 20.41 | 20.10 | 46,000 |
| *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.