TD Active Global Infrastructure Equity ETF (TSX:TINF)
Canada
· Delayed Price · Currency is CAD 22.85
-0.01 (-0.04%)
Jun 5, 2025, 11:52 AM EDT
TSX:TINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 23.05 | 23.05 | 22.86 | 22.86 | 22.86 | -0.52% | 8,738 |
| Jun 3, 2025 | 23.19 | 23.19 | 22.93 | 22.98 | 22.98 | -0.35% | 27,600 |
| Jun 2, 2025 | 22.81 | 23.06 | 22.80 | 23.06 | 23.06 | 0.87% | 25,804 |
| May 30, 2025 | 22.72 | 22.88 | 22.72 | 22.86 | 22.86 | 0.04% | 11,912 |
| May 29, 2025 | 22.76 | 22.88 | 22.74 | 22.85 | 22.85 | 0.04% | 31,200 |
| May 28, 2025 | 23.04 | 23.04 | 22.77 | 22.84 | 22.84 | -0.65% | 13,300 |
| May 27, 2025 | 22.92 | 22.99 | 22.88 | 22.99 | 22.99 | -0.39% | 17,719 |
| May 26, 2025 | 22.89 | 23.09 | 22.77 | 23.08 | 23.08 | 1.50% | 9,000 |
| May 23, 2025 | 22.61 | 22.74 | 22.53 | 22.74 | 22.74 | -0.13% | 20,113 |
| May 22, 2025 | 22.91 | 22.91 | 22.63 | 22.77 | 22.77 | -0.39% | 10,548 |
| May 21, 2025 | 23.06 | 23.06 | 22.82 | 22.86 | 22.86 | -1.12% | 21,800 |
| May 20, 2025 | 23.00 | 23.18 | 23.00 | 23.12 | 23.12 | 0.74% | 18,400 |
| May 16, 2025 | 22.88 | 22.96 | 22.79 | 22.95 | 22.95 | 0.75% | 8,315 |
| May 15, 2025 | 22.54 | 22.80 | 22.54 | 22.78 | 22.78 | 1.70% | 21,934 |
| May 14, 2025 | 22.43 | 22.43 | 22.27 | 22.40 | 22.40 | 0.13% | 12,400 |
| May 13, 2025 | 22.43 | 22.44 | 22.37 | 22.37 | 22.37 | 0.58% | 9,930 |
| May 12, 2025 | 22.63 | 22.63 | 22.23 | 22.24 | 22.24 | -1.07% | 17,600 |
| May 9, 2025 | 22.65 | 22.65 | 22.42 | 22.48 | 22.48 | 0.18% | 16,400 |
| May 8, 2025 | 22.36 | 22.61 | 22.36 | 22.44 | 22.44 | -0.62% | 10,200 |
| May 7, 2025 | 22.49 | 22.58 | 22.39 | 22.58 | 22.58 | 0.89% | 10,300 |
| May 6, 2025 | 22.29 | 22.43 | 22.28 | 22.38 | 22.38 | 0.45% | 16,100 |
| May 5, 2025 | 22.30 | 22.32 | 22.15 | 22.28 | 22.28 | 0.13% | 6,647 |
| May 2, 2025 | 22.38 | 22.38 | 22.18 | 22.25 | 22.25 | 0.41% | 6,600 |
| May 1, 2025 | 22.29 | 22.29 | 22.06 | 22.16 | 22.16 | 0.68% | 13,500 |
| Apr 30, 2025 | 21.92 | 22.06 | 21.92 | 22.01 | 22.01 | -0.77% | 10,008 |
| Apr 29, 2025 | 22.14 | 22.20 | 22.10 | 22.18 | 22.18 | 0.27% | 13,400 |
| Apr 28, 2025 | 21.84 | 22.12 | 21.84 | 22.12 | 22.12 | 0.41% | 14,800 |
| Apr 25, 2025 | 22.07 | 22.08 | 21.94 | 22.03 | 22.03 | -0.09% | 3,829 |
| Apr 24, 2025 | 21.99 | 22.10 | 21.99 | 22.05 | 22.05 | 0.92% | 9,100 |
| Apr 23, 2025 | 21.92 | 21.93 | 21.70 | 21.85 | 21.85 | 0.32% | 8,500 |
| Apr 22, 2025 | 21.77 | 21.82 | 21.72 | 21.78 | 21.78 | 1.35% | 3,700 |
| Apr 21, 2025 | 21.76 | 21.76 | 21.35 | 21.49 | 21.49 | -1.33% | 9,300 |
| Apr 17, 2025 | 21.86 | 21.89 | 21.78 | 21.78 | 21.78 | 1.63% | 2,000 |
| Apr 16, 2025 | 21.71 | 21.75 | 21.43 | 21.43 | 21.43 | -1.29% | 14,611 |
| Apr 15, 2025 | 21.47 | 21.72 | 21.47 | 21.71 | 21.71 | 1.45% | 16,639 |
| Apr 14, 2025 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | 1.09% | 13,000 |
| Apr 11, 2025 | 20.81 | 21.17 | 20.81 | 21.17 | 21.17 | 1.63% | 15,400 |
| Apr 10, 2025 | 20.95 | 21.04 | 20.69 | 20.83 | 20.83 | -1.47% | 18,900 |
| Apr 9, 2025 | 20.54 | 21.26 | 20.04 | 21.14 | 21.14 | 2.87% | 24,700 |
| Apr 8, 2025 | 20.97 | 21.11 | 20.50 | 20.55 | 20.55 | -0.63% | 22,325 |
| Apr 7, 2025 | 20.35 | 21.13 | 20.35 | 20.68 | 20.68 | -1.76% | 38,223 |
| Apr 4, 2025 | 21.99 | 21.99 | 21.01 | 21.05 | 21.05 | -4.92% | 33,700 |
| Apr 3, 2025 | 22.16 | 22.35 | 22.14 | 22.14 | 22.14 | -1.91% | 22,300 |
| Apr 2, 2025 | 22.39 | 22.57 | 22.39 | 22.57 | 22.57 | 1.03% | 3,126 |
| Apr 1, 2025 | 22.35 | 22.35 | 22.27 | 22.34 | 22.34 | -0.18% | 10,800 |
| Mar 31, 2025 | 22.16 | 22.39 | 22.16 | 22.38 | 22.38 | 0.86% | 16,000 |
| Mar 28, 2025 | 22.16 | 22.21 | 22.08 | 22.19 | 22.19 | -0.49% | 15,638 |
| Mar 27, 2025 | 22.38 | 22.41 | 22.23 | 22.30 | 22.13 | 0.59% | 11,040 |
| Mar 26, 2025 | 22.22 | 22.22 | 22.13 | 22.17 | 22.00 | -0.54% | 10,140 |
| Mar 25, 2025 | 22.33 | 22.33 | 22.21 | 22.29 | 22.12 | -0.31% | 6,500 |