TD Active Global Infrastructure Equity ETF (TSX:TINF)
Canada · Delayed Price · Currency is CAD 25.30
-0.26 (-1.02%)
Jun 1, 2026, 3:59 PM EST
TSX:TINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.42 | 25.42 | 25.25 | 25.34 | - | -0.86% | 16,499 |
| May 29, 2026 | 25.63 | 25.65 | 25.49 | 25.56 | 25.56 | -0.31% | 46,181 |
| May 28, 2026 | 26.09 | 26.09 | 25.61 | 25.64 | 25.64 | -1.12% | 21,698 |
| May 27, 2026 | 26.04 | 26.04 | 25.89 | 25.93 | 25.93 | -0.58% | 30,270 |
| May 26, 2026 | 26.29 | 26.29 | 26.05 | 26.08 | 26.08 | -2.10% | 72,801 |
| May 25, 2026 | 26.13 | 26.64 | 26.13 | 26.64 | 26.64 | 2.42% | 23,087 |
| May 22, 2026 | 26.19 | 26.19 | 25.91 | 26.01 | 26.01 | -0.08% | 28,943 |
| May 21, 2026 | 25.64 | 26.03 | 25.64 | 26.03 | 26.03 | 0.97% | 48,873 |
| May 20, 2026 | 25.50 | 25.85 | 25.50 | 25.78 | 25.78 | 0.74% | 45,454 |
| May 19, 2026 | 25.43 | 25.63 | 25.43 | 25.59 | 25.59 | 0.59% | 50,843 |
| May 15, 2026 | 25.60 | 25.60 | 25.35 | 25.44 | 25.44 | -1.40% | 28,114 |
| May 14, 2026 | 25.76 | 25.81 | 25.76 | 25.80 | 25.80 | 0.43% | 42,071 |
| May 13, 2026 | 25.68 | 25.73 | 25.54 | 25.69 | 25.69 | -0.46% | 59,410 |
| May 12, 2026 | 25.99 | 25.99 | 25.66 | 25.81 | 25.81 | -0.08% | 61,474 |
| May 11, 2026 | 25.68 | 25.84 | 25.68 | 25.83 | 25.83 | 1.06% | 21,199 |
| May 8, 2026 | 25.82 | 25.84 | 25.56 | 25.56 | 25.56 | -0.47% | 36,998 |
| May 7, 2026 | 25.78 | 25.78 | 25.61 | 25.68 | 25.68 | -1.19% | 78,750 |
| May 6, 2026 | 26.27 | 26.27 | 25.93 | 25.99 | 25.99 | - | 60,670 |
| May 5, 2026 | 25.99 | 26.11 | 25.86 | 25.99 | 25.99 | 0.81% | 85,330 |
| May 4, 2026 | 25.94 | 25.94 | 25.70 | 25.78 | 25.78 | -0.04% | 42,320 |
| May 1, 2026 | 26.10 | 26.10 | 25.79 | 25.79 | 25.79 | -1.00% | 118,636 |
| Apr 30, 2026 | 25.65 | 26.08 | 25.65 | 26.05 | 26.05 | 1.92% | 31,706 |
| Apr 29, 2026 | 25.73 | 25.73 | 25.48 | 25.56 | 25.56 | -1.12% | 57,650 |
| Apr 28, 2026 | 25.95 | 25.95 | 25.67 | 25.85 | 25.85 | 0.78% | 60,662 |
| Apr 27, 2026 | 25.77 | 25.77 | 25.60 | 25.65 | 25.65 | -0.89% | 53,841 |
| Apr 24, 2026 | 26.00 | 26.00 | 25.76 | 25.88 | 25.88 | 0.27% | 28,497 |
| Apr 23, 2026 | 25.48 | 25.88 | 25.48 | 25.81 | 25.81 | 0.78% | 98,721 |
| Apr 22, 2026 | 25.66 | 25.71 | 25.50 | 25.61 | 25.61 | 0.39% | 50,787 |
| Apr 21, 2026 | 25.55 | 25.70 | 25.46 | 25.51 | 25.51 | -0.58% | 49,145 |
| Apr 20, 2026 | 25.89 | 25.89 | 25.63 | 25.66 | 25.66 | -0.85% | 86,351 |
| Apr 17, 2026 | 25.99 | 25.99 | 25.68 | 25.88 | 25.88 | 0.04% | 152,636 |
| Apr 16, 2026 | 26.00 | 26.01 | 25.70 | 25.87 | 25.87 | -0.35% | 87,450 |
| Apr 15, 2026 | 26.08 | 26.08 | 25.93 | 25.96 | 25.96 | -0.88% | 96,720 |
| Apr 14, 2026 | 26.00 | 26.20 | 26.00 | 26.19 | 26.19 | - | 124,016 |
| Apr 13, 2026 | 26.53 | 26.53 | 26.15 | 26.19 | 26.19 | -1.21% | 35,167 |
| Apr 10, 2026 | 26.69 | 26.69 | 26.50 | 26.51 | 26.51 | -0.30% | 46,184 |
| Apr 9, 2026 | 26.50 | 26.78 | 26.50 | 26.59 | 26.59 | 0.34% | 47,637 |
| Apr 8, 2026 | 26.56 | 26.56 | 26.20 | 26.50 | 26.50 | 0.72% | 116,089 |
| Apr 7, 2026 | 26.24 | 26.31 | 26.15 | 26.31 | 26.31 | 0.57% | 45,797 |
| Apr 6, 2026 | 26.35 | 26.35 | 26.16 | 26.16 | 26.16 | -0.34% | 49,769 |
| Apr 2, 2026 | 26.18 | 26.28 | 26.12 | 26.25 | 26.25 | 0.69% | 38,409 |
| Apr 1, 2026 | 26.05 | 26.11 | 25.97 | 26.07 | 26.07 | 0.54% | 20,111 |
| Mar 31, 2026 | 25.85 | 25.99 | 25.80 | 25.93 | 25.93 | 0.62% | 32,808 |
| Mar 30, 2026 | 25.89 | 25.96 | 25.73 | 25.77 | 25.77 | 0.55% | 33,560 |
| Mar 27, 2026 | 25.75 | 25.95 | 25.75 | 25.80 | 25.63 | 0.04% | 33,292 |
| Mar 26, 2026 | 25.74 | 25.88 | 25.70 | 25.79 | 25.62 | -0.62% | 26,397 |
| Mar 25, 2026 | 25.75 | 25.99 | 25.75 | 25.95 | 25.78 | 1.33% | 49,541 |
| Mar 24, 2026 | 25.40 | 25.71 | 25.35 | 25.61 | 25.44 | 1.07% | 33,189 |
| Mar 23, 2026 | 25.09 | 25.49 | 25.09 | 25.34 | 25.17 | 1.12% | 61,871 |
| Mar 20, 2026 | 25.89 | 25.89 | 25.06 | 25.06 | 24.89 | -3.17% | 41,549 |