TD Active Global Infrastructure Equity ETF - TINF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	23.66	23.96	23.96	24.01	23.66	13,864
October 02, 2025	23.62	23.81	23.81	23.81	23.62	41,500
October 01, 2025	23.83	23.85	23.85	23.86	23.78	19,100
September 30, 2025	23.67	23.74	23.74	23.74	23.64	2,922
September 29, 2025	23.83	23.68	23.68	23.83	23.6	11,330
September 26, 2025	23.85	23.88	23.88	23.92	23.84	2,400
September 25, 2025	23.75	23.73	23.73	23.81	23.68	18,000
September 24, 2025	23.82	23.79	23.78	23.83	23.71	17,919
September 23, 2025	23.6	23.66	23.66	23.67	23.6	5,020
September 22, 2025	23.27	23.57	23.57	23.59	23.27	18,900
September 19, 2025	23.5	23.38	23.38	23.5	23.28	34,500
September 18, 2025	23.44	23.39	23.39	23.45	23.32	26,600
September 17, 2025	23.49	23.47	23.47	23.5	23.43	13,400
September 16, 2025	23.63	23.41	23.41	23.66	23.4	13,000
September 15, 2025	23.56	23.61	23.61	23.76	23.56	22,500
September 12, 2025	23.7	23.78	23.78	23.78	23.7	32,007
September 11, 2025	23.6	23.65	23.65	23.65	23.57	9,707
September 10, 2025	23.49	23.51	23.51	23.53	23.43	16,800
September 09, 2025	23.3	23.38	23.38	23.4	23.25	42,615
September 08, 2025	23.2	23.22	23.22	23.24	23.18	29,125
September 05, 2025	23.36	23.34	23.34	23.36	23.1	23,125
September 04, 2025	23.29	23.25	23.25	23.3	23.2	12,400
September 03, 2025	23.08	23.17	23.17	23.19	23.08	20,900
September 02, 2025	23.34	23.22	23.22	23.59	23.11	37,500
August 29, 2025	23.53	23.35	23.35	23.53	23.31	40,322
August 28, 2025	23.48	23.51	23.47	23.56	23.4	20,051
August 27, 2025	23.68	23.56	23.56	23.68	23.5	42,600
August 26, 2025	23.55	23.6	23.6	23.6	23.48	24,511
August 25, 2025	23.79	23.65	23.65	23.8	23.65	25,300
August 22, 2025	24.13	23.88	23.88	24.13	23.85	44,623
August 21, 2025	23.9	23.93	23.93	23.99	23.9	48,948
August 20, 2025	23.74	23.93	23.93	23.96	23.74	20,100
August 19, 2025	23.62	23.74	23.74	23.75	23.62	31,600
August 18, 2025	23.66	23.57	23.57	23.66	23.52	33,021
August 15, 2025	23.65	23.68	23.68	23.77	23.6	24,523
August 14, 2025	23.56	23.64	23.64	23.67	23.56	30,503
August 13, 2025	23.37	23.56	23.56	23.6	23.37	25,500
August 12, 2025	23.45	23.47	23.47	23.47	23.32	24,130
August 11, 2025	23.4	23.35	23.35	23.43	23.29	41,200
August 08, 2025	23.42	23.32	23.32	23.47	23.31	37,005
August 07, 2025	23.4	23.36	23.36	23.41	23.3	20,750
August 06, 2025	23.1	23.28	23.28	23.33	23.1	26,200
August 05, 2025	23.44	23.27	23.27	23.44	23.23	22,011
August 01, 2025	23.11	23.1	23.1	23.13	23.01	24,600
July 31, 2025	23.17	23.18	23.18	23.23	23.11	26,530
July 30, 2025	23	23.17	23.17	23.23	23	26,313
July 29, 2025	22.93	23.03	23.03	23.03	22.91	19,223
July 28, 2025	23.05	22.82	22.82	23.06	22.77	43,500
July 25, 2025	22.91	23.05	23.05	23.05	22.91	37,000
July 24, 2025	22.95	22.92	22.92	23.25	22.85	86,900
July 23, 2025	22.9	22.87	22.87	22.95	22.83	34,528
July 22, 2025	23	22.87	22.87	23	22.8	11,700
July 21, 2025	22.97	22.94	22.94	22.98	22.89	34,300
July 18, 2025	22.97	22.99	22.99	23.03	22.92	11,400
July 17, 2025	22.83	22.88	22.88	22.88	22.79	17,100
July 16, 2025	22.9	22.76	22.76	22.9	22.63	5,302
July 15, 2025	22.97	22.75	22.75	22.97	22.67	12,521
July 14, 2025	22.93	22.98	22.98	22.98	22.88	11,511
July 11, 2025	22.83	22.82	22.82	22.85	22.74	19,240
July 10, 2025	22.57	22.83	22.83	22.84	22.57	10,828

TD Active Global Infrastructure Equity ETF (TINF.TO) TSX