TD Active Global Infrastructure Equity ETF (TSX:TINF)
Canada
· Delayed Price · Currency is CAD 21.78
+0.35 (1.63%)
Apr 17, 2025, 3:53 PM EDT
TSX:TINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 22.29 | 22.36 | 22.27 | 22.36 | 22.19 | 0.36% | 12,818 |
| Mar 21, 2025 | 22.41 | 22.41 | 22.22 | 22.28 | 22.11 | -0.27% | 6,025 |
| Mar 20, 2025 | 22.26 | 22.34 | 22.26 | 22.34 | 22.17 | 0.36% | 6,300 |
| Mar 19, 2025 | 22.20 | 22.27 | 22.10 | 22.26 | 22.09 | 0.63% | 11,000 |
| Mar 18, 2025 | 22.27 | 22.27 | 22.03 | 22.12 | 21.95 | -0.36% | 25,720 |
| Mar 17, 2025 | 22.05 | 22.25 | 22.05 | 22.20 | 22.03 | 0.68% | 11,423 |
| Mar 14, 2025 | 21.79 | 22.05 | 21.79 | 22.05 | 21.88 | 1.47% | 14,000 |
| Mar 13, 2025 | 21.60 | 21.73 | 21.58 | 21.73 | 21.56 | - | 10,202 |
| Mar 12, 2025 | 21.75 | 21.78 | 21.54 | 21.73 | 21.56 | -0.09% | 9,100 |
| Mar 11, 2025 | 21.70 | 21.87 | 21.70 | 21.75 | 21.58 | -0.14% | 12,200 |
| Mar 10, 2025 | 21.87 | 21.87 | 21.69 | 21.78 | 21.61 | 0.32% | 12,013 |
| Mar 7, 2025 | 21.53 | 21.79 | 21.50 | 21.71 | 21.54 | 1.64% | 16,700 |
| Mar 6, 2025 | 21.77 | 21.77 | 21.27 | 21.36 | 21.20 | -2.06% | 20,945 |
| Mar 5, 2025 | 21.85 | 21.91 | 21.75 | 21.81 | 21.64 | -1.27% | 7,000 |
| Mar 4, 2025 | 22.00 | 22.24 | 21.86 | 22.09 | 21.92 | - | 8,000 |
| Mar 3, 2025 | 22.32 | 22.32 | 22.07 | 22.09 | 21.92 | -0.27% | 2,900 |
| Feb 28, 2025 | 21.98 | 22.15 | 21.94 | 22.15 | 21.98 | 1.37% | 9,200 |
| Feb 27, 2025 | 21.96 | 22.04 | 21.85 | 21.85 | 21.68 | -0.50% | 8,643 |
| Feb 26, 2025 | 21.73 | 22.05 | 21.73 | 21.96 | 21.79 | 0.73% | 13,205 |
| Feb 25, 2025 | 21.82 | 21.88 | 21.62 | 21.80 | 21.63 | - | 11,220 |
| Feb 24, 2025 | 21.81 | 21.87 | 21.74 | 21.80 | 21.63 | -0.37% | 8,400 |
| Feb 21, 2025 | 22.04 | 22.04 | 21.80 | 21.88 | 21.71 | -0.64% | 10,623 |
| Feb 20, 2025 | 22.04 | 22.04 | 21.76 | 22.02 | 21.85 | -0.32% | 10,100 |
| Feb 19, 2025 | 21.86 | 22.09 | 21.86 | 22.09 | 21.92 | 0.32% | 7,800 |
| Feb 18, 2025 | 22.08 | 22.08 | 21.97 | 22.02 | 21.85 | 0.69% | 9,330 |
| Feb 14, 2025 | 21.91 | 22.04 | 21.87 | 21.87 | 21.70 | -0.23% | 8,900 |
| Feb 13, 2025 | 22.13 | 22.13 | 21.92 | 21.92 | 21.75 | -0.59% | 16,214 |
| Feb 12, 2025 | 22.00 | 22.08 | 22.00 | 22.05 | 21.88 | 0.23% | 5,007 |
| Feb 11, 2025 | 21.91 | 22.05 | 21.91 | 22.00 | 21.83 | -0.14% | 4,001 |
| Feb 10, 2025 | 22.06 | 22.06 | 21.97 | 22.03 | 21.86 | 0.78% | 4,200 |
| Feb 7, 2025 | 21.81 | 21.86 | 21.81 | 21.86 | 21.69 | -0.73% | 500 |
| Feb 6, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.85 | - | - |