TD Active Global Infrastructure Equity ETF (TSX:TINF)
Canada
· Delayed Price · Currency is CAD 23.68
+0.04 (0.17%)
Aug 15, 2025, 3:29 PM EDT
TSX:TINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.65 | 23.66 | 23.60 | 23.66 | 23.66 | 0.08% | 20,125 |
| Aug 14, 2025 | 23.56 | 23.67 | 23.56 | 23.64 | 23.64 | 0.34% | 30,503 |
| Aug 13, 2025 | 23.37 | 23.60 | 23.37 | 23.56 | 23.56 | 0.38% | 25,500 |
| Aug 12, 2025 | 23.45 | 23.47 | 23.32 | 23.47 | 23.47 | 0.51% | 24,130 |
| Aug 11, 2025 | 23.40 | 23.43 | 23.29 | 23.35 | 23.35 | 0.13% | 41,200 |
| Aug 8, 2025 | 23.42 | 23.47 | 23.31 | 23.32 | 23.32 | -0.17% | 37,005 |
| Aug 7, 2025 | 23.40 | 23.41 | 23.30 | 23.36 | 23.36 | 0.34% | 20,800 |
| Aug 6, 2025 | 23.10 | 23.33 | 23.10 | 23.28 | 23.28 | 0.04% | 26,200 |
| Aug 5, 2025 | 23.44 | 23.44 | 23.23 | 23.27 | 23.27 | 0.74% | 22,011 |
| Aug 1, 2025 | 23.11 | 23.13 | 23.01 | 23.10 | 23.10 | -0.35% | 24,600 |
| Jul 31, 2025 | 23.17 | 23.23 | 23.11 | 23.18 | 23.18 | 0.04% | 26,530 |
| Jul 30, 2025 | 23.00 | 23.23 | 23.00 | 23.17 | 23.17 | 0.61% | 26,313 |
| Jul 29, 2025 | 22.93 | 23.03 | 22.91 | 23.03 | 23.03 | 0.92% | 19,223 |
| Jul 28, 2025 | 23.05 | 23.06 | 22.77 | 22.82 | 22.82 | -1.00% | 43,500 |
| Jul 25, 2025 | 22.91 | 23.05 | 22.91 | 23.05 | 23.05 | 0.57% | 37,000 |
| Jul 24, 2025 | 22.95 | 23.25 | 22.85 | 22.92 | 22.92 | 0.22% | 86,900 |
| Jul 23, 2025 | 22.90 | 22.95 | 22.83 | 22.87 | 22.87 | - | 34,528 |
| Jul 22, 2025 | 23.00 | 23.00 | 22.80 | 22.87 | 22.87 | -0.31% | 11,700 |
| Jul 21, 2025 | 22.97 | 22.98 | 22.89 | 22.94 | 22.94 | -0.22% | 34,300 |
| Jul 18, 2025 | 22.97 | 23.03 | 22.92 | 22.99 | 22.99 | 0.48% | 11,400 |
| Jul 17, 2025 | 22.83 | 22.88 | 22.79 | 22.88 | 22.88 | 0.53% | 17,100 |
| Jul 16, 2025 | 22.90 | 22.90 | 22.63 | 22.76 | 22.76 | 0.04% | 5,302 |
| Jul 15, 2025 | 22.97 | 22.97 | 22.67 | 22.75 | 22.75 | -1.00% | 12,521 |
| Jul 14, 2025 | 22.93 | 22.98 | 22.88 | 22.98 | 22.98 | 0.70% | 11,511 |
| Jul 11, 2025 | 22.83 | 22.85 | 22.74 | 22.82 | 22.82 | -0.04% | 19,240 |
| Jul 10, 2025 | 22.57 | 22.84 | 22.57 | 22.83 | 22.83 | - | 10,828 |
| Jul 9, 2025 | 22.80 | 22.87 | 22.70 | 22.83 | 22.83 | 0.48% | 46,333 |
| Jul 8, 2025 | 22.78 | 22.78 | 22.63 | 22.72 | 22.72 | -0.44% | 27,425 |
| Jul 7, 2025 | 22.85 | 22.85 | 22.73 | 22.82 | 22.82 | -0.22% | 24,300 |
| Jul 4, 2025 | 22.80 | 22.88 | 22.77 | 22.87 | 22.87 | 0.26% | 16,315 |
| Jul 3, 2025 | 22.76 | 22.81 | 22.74 | 22.81 | 22.81 | 0.13% | 14,635 |
| Jul 2, 2025 | 22.96 | 22.96 | 22.70 | 22.78 | 22.78 | -0.65% | 14,217 |
| Jun 30, 2025 | 22.93 | 22.94 | 22.83 | 22.93 | 22.93 | -0.13% | 21,300 |
| Jun 27, 2025 | 22.80 | 22.99 | 22.80 | 22.96 | 22.96 | 0.09% | 25,300 |
| Jun 26, 2025 | 22.85 | 22.96 | 22.83 | 22.94 | 22.77 | 0.13% | 20,744 |
| Jun 25, 2025 | 22.93 | 22.94 | 22.85 | 22.91 | 22.74 | -0.56% | 25,600 |
| Jun 24, 2025 | 22.94 | 23.07 | 22.91 | 23.04 | 22.87 | 0.57% | 30,600 |
| Jun 23, 2025 | 22.85 | 22.91 | 22.85 | 22.91 | 22.74 | 0.70% | 24,210 |
| Jun 20, 2025 | 22.86 | 22.86 | 22.72 | 22.75 | 22.58 | -0.18% | 17,925 |
| Jun 19, 2025 | 22.67 | 22.79 | 22.67 | 22.79 | 22.62 | 0.40% | 13,000 |
| Jun 18, 2025 | 22.70 | 22.73 | 22.68 | 22.70 | 22.53 | 0.13% | 27,800 |
| Jun 17, 2025 | 22.72 | 22.72 | 22.60 | 22.67 | 22.50 | -0.40% | 12,212 |
| Jun 16, 2025 | 23.02 | 23.02 | 22.69 | 22.76 | 22.59 | -0.26% | 22,424 |
| Jun 13, 2025 | 22.93 | 22.96 | 22.82 | 22.82 | 22.65 | -0.61% | 15,425 |
| Jun 12, 2025 | 22.84 | 22.96 | 22.84 | 22.96 | 22.79 | 0.39% | 11,321 |
| Jun 11, 2025 | 22.96 | 22.96 | 22.85 | 22.87 | 22.70 | 0.35% | 26,900 |
| Jun 10, 2025 | 22.90 | 22.90 | 22.73 | 22.79 | 22.62 | 0.09% | 23,101 |
| Jun 9, 2025 | 23.01 | 23.01 | 22.77 | 22.77 | 22.60 | -1.00% | 20,720 |
| Jun 6, 2025 | 23.09 | 23.09 | 22.88 | 23.00 | 22.83 | 0.61% | 26,900 |
| Jun 5, 2025 | 22.95 | 22.95 | 22.82 | 22.86 | 22.69 | - | 18,200 |