Skip to main content
TD Active Global Infrastructure Equity ETF (TSX:TINF)
Canada flag Canada · Delayed Price · Currency is CAD
23.63
-0.33 (-1.38%)
At close: Dec 5, 2025

TSX:TINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8423.8523.6323.6323.63-1.38%18,518
Dec 4, 202524.0424.0423.9223.9623.960.04%16,873
Dec 3, 202524.0624.0623.9323.9523.95-0.25%19,256
Dec 2, 202524.2924.2923.9724.0124.01-0.50%36,965
Dec 1, 202524.3524.3524.1224.1324.13-1.07%14,061
Nov 28, 202524.4324.4324.1224.3924.390.41%23,332
Nov 27, 202524.2424.3524.1824.2924.290.25%7,931
Nov 26, 202524.0924.2524.0924.2324.230.54%5,064
Nov 25, 202524.0824.1123.9424.1024.100.37%22,385
Nov 24, 202523.7124.0123.7124.0124.010.97%6,055
Nov 21, 202523.8923.8923.7223.7823.780.21%17,195
Nov 20, 202523.6124.0523.6123.7323.73-0.25%16,333
Nov 19, 202523.7223.8123.6723.7923.790.38%14,125
Nov 18, 202524.0524.0523.6923.7023.70-1.04%9,988
Nov 17, 202524.1124.1123.9023.9523.95-0.21%25,633
Nov 14, 202523.9524.0523.9224.0024.000.17%11,312
Nov 13, 202524.1724.1723.9523.9623.96-0.42%28,070
Nov 12, 202524.0524.1124.0224.0624.060.38%50,553
Nov 11, 202523.9123.9823.9123.9723.970.63%5,482
Nov 10, 202523.9923.9923.7123.8223.820.13%5,416
Nov 7, 202523.7523.7923.6223.7923.790.04%9,836
Nov 6, 202523.8623.8623.7823.7823.78-0.31%10,170
Nov 5, 202523.7923.9023.7923.8623.860.74%9,404
Nov 4, 202523.6823.7223.6623.6823.68-0.17%21,008
Nov 3, 202523.6323.7223.6323.7223.720.42%4,893
Oct 31, 202523.6623.6723.5923.6223.62-0.34%13,385
Oct 30, 202523.6523.8223.6523.7023.700.21%23,915
Oct 29, 202523.7723.7723.6223.6523.65-0.84%16,893
Oct 28, 202524.0424.0423.8423.8523.85-0.79%23,803
Oct 27, 202524.0824.0823.8824.0424.040.25%19,520
Oct 24, 202524.0024.0223.9323.9823.980.42%21,296
Oct 23, 202524.0924.0923.8823.8823.88-0.13%29,175
Oct 22, 202524.1024.1023.8123.9123.910.04%25,675
Oct 21, 202524.1124.1223.8323.9023.90-1.04%11,137
Oct 20, 202524.1324.2024.0724.1524.150.04%17,722
Oct 17, 202524.1524.1824.0624.1424.14-0.21%12,517
Oct 16, 202524.4024.4024.1824.1924.19-0.41%28,752
Oct 15, 202524.2924.3524.1924.2924.290.66%24,306
Oct 14, 202524.0924.1724.0024.1324.130.96%6,815
Oct 10, 202524.0824.0823.8823.9023.90-0.38%64,933
Oct 9, 202524.1624.1623.9323.9923.99-0.17%9,787
Oct 8, 202523.9324.0423.9224.0324.030.29%14,769
Oct 7, 202523.9223.9823.8723.9623.960.17%8,571
Oct 6, 202524.0524.0523.8423.9223.92-0.17%57,093
Oct 3, 202523.6624.0123.6623.9623.960.63%13,864
Oct 2, 202523.6223.8123.6223.8123.81-0.17%41,458
Oct 1, 202523.8323.8623.7823.8523.850.46%19,100
Sep 30, 202523.6723.7423.6423.7423.740.27%2,922
Sep 29, 202523.8323.8323.6023.6823.68-0.86%11,330
Sep 26, 202523.8523.9223.8423.8823.710.63%2,395
Sep 25, 202523.7523.8123.6823.7323.56-0.25%18,000
Sep 24, 202523.8223.8323.7123.7923.620.55%17,919
Sep 23, 202523.6023.6723.6023.6623.490.38%5,020
Sep 22, 202523.2723.5923.2723.5723.400.81%18,883
Sep 19, 202523.5023.5023.2823.3823.21-0.04%34,475
Sep 18, 202523.4423.4523.3223.3923.22-0.32%26,580
Sep 17, 202523.4923.5023.4323.4723.300.23%13,400
Sep 16, 202523.6323.6623.4023.4123.24-0.83%12,954
Sep 15, 202523.5623.7623.5623.6123.44-0.74%22,472
Sep 12, 202523.7023.7823.7023.7823.610.55%32,007
Sep 11, 202523.6023.6523.5723.6523.480.60%9,707
Sep 10, 202523.4923.5323.4323.5123.340.56%16,793
Sep 9, 202523.3023.4023.2523.3823.210.69%42,615
Sep 8, 202523.2023.2423.1823.2223.05-0.51%29,125
Sep 5, 202523.3623.3623.1023.3423.170.39%23,125
Sep 4, 202523.2923.3023.2023.2523.080.35%12,400
Sep 3, 202523.0823.1923.0823.1723.01-0.22%20,865
Sep 2, 202523.3423.5923.1123.2223.05-0.56%37,490
Aug 29, 202523.5323.5323.3123.3523.18-0.68%40,322
Aug 28, 202523.4823.5623.4023.5123.34-0.21%20,051
Aug 27, 202523.6823.6823.5023.5623.39-0.17%42,569
Aug 26, 202523.5523.6023.4823.6023.43-0.21%24,511
Aug 25, 202523.7923.8023.6523.6523.48-0.96%25,299
Aug 22, 202524.1324.1323.8523.8823.71-0.21%44,623
Aug 21, 202523.9023.9923.9023.9323.76-48,948
Aug 20, 202523.7423.9623.7423.9323.760.80%20,100
Aug 19, 202523.6223.7523.6223.7423.570.72%31,600
Aug 18, 202523.6623.6623.5223.5723.40-0.46%33,021
Aug 15, 202523.6523.7723.6023.6823.510.17%24,523
Aug 14, 202523.5623.6723.5623.6423.470.34%30,503
Aug 13, 202523.3723.6023.3723.5623.390.38%25,451
Aug 12, 202523.4523.4723.3223.4723.300.51%24,130
Aug 11, 202523.4023.4323.2923.3523.180.13%41,151
Aug 8, 202523.4223.4723.3123.3223.15-0.17%37,005
Aug 7, 202523.4023.4123.3023.3623.190.34%20,750
Aug 6, 202523.1023.3323.1023.2823.110.04%26,170
Aug 5, 202523.4423.4423.2323.2723.100.74%22,011
Aug 1, 202523.1123.1323.0123.1022.94-0.35%24,585
Jul 31, 202523.1723.2323.1123.1823.010.04%26,530
Jul 30, 202523.0023.2323.0023.1723.010.61%26,313
Jul 29, 202522.9323.0322.9123.0322.870.92%19,223
Jul 28, 202523.0523.0622.7722.8222.66-1.00%43,465
Jul 25, 202522.9123.0522.9123.0522.890.59%36,975
Jul 24, 202522.9523.2522.8522.9222.750.20%86,895
Jul 23, 202522.9022.9522.8322.8722.71-34,528
Jul 22, 202523.0023.0022.8022.8722.71-0.31%11,693
Jul 21, 202522.9722.9822.8922.9422.78-0.22%34,300
Jul 18, 202522.9723.0322.9222.9922.830.48%11,375
Jul 17, 202522.8322.8822.7922.8822.720.53%17,100
Jul 16, 202522.9022.9022.6322.7622.600.04%5,302