TD Active Global Real Estate Equity ETF (TGRE.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.52

+0.07

(+0.52%)

At close: 09:52AM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	13.64	13.64	13.51	13.52	13.52	600
May 03, 2024	13.44	13.48	13.43	13.46	13.46	2,000
May 02, 2024	13.35	13.36	13.35	13.36	13.36	200
May 01, 2024	13.25	13.30	13.22	13.30	13.30	2,000
Apr 30, 2024	13.29	13.31	13.25	13.25	13.25	13,100
Apr 29, 2024	13.26	13.26	13.26	13.26	13.26	2,800
Apr 26, 2024	13.22	13.22	13.18	13.18	13.18	1,000
Apr 26, 2024	0.057 Dividend
Apr 25, 2024	13.15	13.24	13.15	13.24	13.18	2,300
Apr 24, 2024	13.35	13.35	13.29	13.34	13.28	2,600
Apr 23, 2024	13.36	13.37	13.35	13.35	13.29	900
Apr 22, 2024	13.21	13.21	13.21	13.21	13.15	300
Apr 19, 2024	13.15	13.15	13.11	13.14	13.08	7,700
Apr 18, 2024	13.12	13.12	13.12	13.12	13.06	-
Apr 17, 2024	13.20	13.20	13.18	13.19	13.13	800
Apr 16, 2024	13.26	13.35	13.25	13.30	13.24	32,700
Apr 15, 2024	13.68	13.68	13.38	13.38	13.32	15,200
Apr 12, 2024	13.62	13.62	13.50	13.51	13.45	6,200
Apr 11, 2024	13.66	13.66	13.57	13.62	13.56	15,600
Apr 10, 2024	13.67	13.67	13.59	13.59	13.53	1,400
Apr 09, 2024	13.83	13.87	13.83	13.87	13.81	200
Apr 08, 2024	13.87	13.88	13.87	13.88	13.82	11,800
Apr 05, 2024	13.78	13.81	13.78	13.80	13.74	2,900
Apr 04, 2024	13.82	13.82	13.68	13.68	13.62	2,000
Apr 03, 2024	13.71	13.73	13.71	13.71	13.65	2,000
Apr 02, 2024	13.97	13.97	13.81	13.82	13.76	900
Apr 01, 2024	14.04	14.04	14.04	14.04	13.98	200
Mar 28, 2024	14.08	14.15	14.08	14.11	14.05	4,000
Mar 27, 2024	14.07	14.11	14.07	14.11	14.05	300
Mar 26, 2024	13.94	13.94	13.94	13.94	13.88	-
Mar 26, 2024	0.057 Dividend
Mar 25, 2024	14.01	14.01	13.97	14.01	13.89	9,900
Mar 22, 2024	14.04	14.07	13.99	13.99	13.87	4,000
Mar 21, 2024	13.98	13.98	13.98	13.98	13.86	200
Mar 20, 2024	13.86	13.87	13.86	13.87	13.75	400
Mar 19, 2024	13.83	13.83	13.83	13.83	13.71	-
Mar 18, 2024	13.88	13.88	13.88	13.88	13.76	-
Mar 15, 2024	13.81	13.88	13.81	13.88	13.76	800
Mar 14, 2024	13.92	13.92	13.77	13.81	13.69	7,000
Mar 13, 2024	13.98	13.98	13.96	13.96	13.84	300
Mar 12, 2024	14.02	14.02	14.00	14.00	13.88	500
Mar 11, 2024	14.13	14.13	14.07	14.10	13.98	23,500
Mar 08, 2024	14.07	14.14	14.07	14.10	13.98	3,900
Mar 07, 2024	13.98	14.04	13.98	14.04	13.92	600
Mar 06, 2024	13.98	13.98	13.98	13.98	13.86	-
Mar 05, 2024	14.11	14.11	13.99	13.99	13.87	3,700
Mar 04, 2024	13.85	14.06	13.85	14.06	13.94	1,600
Mar 01, 2024	13.90	13.96	13.90	13.96	13.84	7,300
Feb 29, 2024	13.79	13.86	13.76	13.76	13.65	1,300
Feb 28, 2024	13.65	13.77	13.65	13.77	13.65	3,400
Feb 27, 2024	13.65	13.65	13.61	13.64	13.53	18,100
Feb 27, 2024	0.057 Dividend
Feb 26, 2024	13.81	13.81	13.62	13.65	13.48	3,500
Feb 23, 2024	13.70	13.70	13.70	13.70	13.53	-
Feb 22, 2024	13.70	13.70	13.69	13.69	13.52	24,400
Feb 21, 2024	13.67	13.67	13.65	13.65	13.48	6,300
Feb 20, 2024	13.64	13.64	13.57	13.57	13.40	9,400
Feb 16, 2024	13.57	13.62	13.57	13.61	13.44	6,800
Feb 15, 2024	13.60	13.61	13.58	13.61	13.44	7,400
Feb 14, 2024	13.43	13.45	13.43	13.45	13.28	300
Feb 13, 2024	13.52	13.52	13.52	13.52	13.35	-
Feb 12, 2024	13.51	13.54	13.50	13.54	13.37	2,300
Feb 09, 2024	13.49	13.50	13.49	13.50	13.33	400
Feb 08, 2024	13.50	13.50	13.45	13.48	13.31	1,400
Feb 07, 2024	13.48	13.48	13.39	13.39	13.22	1,000
Feb 06, 2024	13.48	13.49	13.47	13.47	13.30	6,500
Feb 05, 2024	13.36	13.40	13.35	13.39	13.22	2,000
Feb 02, 2024	13.44	13.44	13.44	13.44	13.27	200
Feb 01, 2024	13.37	13.57	13.34	13.57	13.40	800
Jan 31, 2024	13.53	13.55	13.45	13.45	13.28	15,800
Jan 30, 2024	13.48	13.52	13.44	13.44	13.27	1,800
Jan 29, 2024	13.41	13.51	13.41	13.51	13.34	2,000
Jan 29, 2024	0.057 Dividend
Jan 26, 2024	13.62	13.62	13.54	13.54	13.31	1,300
Jan 25, 2024	13.64	13.64	13.59	13.59	13.36	2,000
Jan 24, 2024	13.74	13.74	13.64	13.64	13.41	400
Jan 23, 2024	13.61	13.61	13.59	13.59	13.36	900
Jan 22, 2024	13.69	13.69	13.63	13.63	13.40	800
Jan 19, 2024	13.46	13.51	13.40	13.50	13.28	6,300
Jan 18, 2024	13.33	13.37	13.33	13.34	13.12	5,900
Jan 17, 2024	13.62	13.62	13.53	13.53	13.30	300
Jan 16, 2024	13.79	13.79	13.67	13.67	13.44	600
Jan 15, 2024	13.72	13.81	13.72	13.81	13.58	400
Jan 12, 2024	13.65	13.65	13.65	13.65	13.42	-
Jan 11, 2024	13.63	13.63	13.62	13.62	13.39	800
Jan 10, 2024	13.75	13.78	13.75	13.78	13.55	400
Jan 09, 2024	13.73	13.73	13.67	13.67	13.44	1,700
Jan 08, 2024	13.73	13.75	13.73	13.75	13.52	1,100
Jan 05, 2024	13.54	13.58	13.54	13.56	13.33	1,600
Jan 04, 2024	13.56	13.56	13.52	13.52	13.29	800
Jan 03, 2024	13.71	13.74	13.67	13.68	13.45	11,100
Jan 02, 2024	13.89	13.93	13.88	13.93	13.70	10,800
Dec 29, 2023	13.88	13.88	13.88	13.88	13.65	500
Dec 28, 2023	13.84	13.84	13.84	13.84	13.61	3,000
Dec 28, 2023	0.057 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7305-0.0016(-0.22%)

CRUDE OIL78.69+0.21(+0.27%)

Bitcoin CAD87,041.88-792.48(-0.90%)

TD Active Global Real Estate Equity ETF (TGRE.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7305
-0.0016(-0.22%)

CRUDE OIL
78.69
+0.21(+0.27%)

Bitcoin CAD
87,041.88
-792.48(-0.90%)