Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

TD Active Global Infrastructure Equity ETF (TINF.TO)

21.78
+0.25
+(1.16%)
At close: April 17 at 3:53:22 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.8621.8921.7821.7821.782,000
Apr 16, 202521.7121.7521.4321.4321.4314,600
Apr 15, 202521.4721.7221.4721.7121.7116,600
Apr 14, 202521.4521.4521.3021.4021.4013,000
Apr 11, 202520.8121.1720.8121.1721.1715,400
Apr 10, 202520.9521.0420.6920.8320.8318,900
Apr 9, 202520.5421.2620.0421.1421.1424,700
Apr 8, 202520.9721.1120.5020.5520.5522,300
Apr 7, 202520.3521.1320.3520.6820.6838,200
Apr 4, 202521.9921.9921.0121.0521.0533,700
Apr 3, 202522.1622.3522.1422.1422.1422,300
Apr 2, 202522.3922.5722.3922.5722.573,100
Apr 1, 202522.3522.3522.2722.3422.3410,800
Mar 31, 202522.1622.3922.1622.3822.3816,000
Mar 28, 2025 0.17 Dividend
Mar 28, 202522.1622.2122.0822.1922.1915,600
Mar 27, 202522.3822.4122.2322.3022.1311,000
Mar 26, 202522.2222.2222.1322.1722.0010,100
Mar 25, 202522.3322.3322.2122.2922.126,500
Mar 24, 202522.2922.3622.2722.3622.1912,800
Mar 21, 202522.4122.4122.2222.2822.116,000
Mar 20, 202522.2622.3422.2622.3422.176,300
Mar 19, 202522.2022.2722.1022.2622.0911,000
Mar 18, 202522.2722.2722.0322.1221.9525,700
Mar 17, 202522.0522.2522.0522.2022.0311,400
Mar 14, 202521.7922.0521.7922.0521.8814,000
Mar 13, 202521.6021.7321.5821.7321.5610,200
Mar 12, 202521.7521.7821.5421.7321.569,100
Mar 11, 202521.7021.8721.7021.7521.5812,200
Mar 10, 202521.8721.8721.6921.7821.6112,000
Mar 7, 202521.5321.7921.5021.7121.5416,700
Mar 6, 202521.7721.7721.2721.3621.2020,900
Mar 5, 202521.8521.9121.7521.8121.647,000
Mar 4, 202522.0022.2421.8622.0921.928,000
Mar 3, 202522.3222.3222.0722.0921.922,900
Feb 28, 202521.9822.1521.9422.1521.989,200
Feb 27, 202521.9622.0421.8521.8521.688,600
Feb 26, 202521.7322.0521.7321.9621.7913,200
Feb 25, 202521.8221.8821.6221.8021.6311,200
Feb 24, 202521.8121.8721.7421.8021.638,400
Feb 21, 202522.0422.0421.8021.8821.7110,600
Feb 20, 202522.0422.0421.7622.0221.8510,100
Feb 19, 202521.8622.0921.8622.0921.927,800
Feb 18, 202522.0822.0821.9722.0221.859,300
Feb 14, 202521.9122.0421.8721.8721.708,900
Feb 13, 202522.1322.1321.9221.9221.7516,200
Feb 12, 202522.0022.0822.0022.0521.885,000
Feb 11, 202521.9122.0521.9122.0021.834,000
Feb 10, 202522.0622.0621.9722.0321.864,200
Feb 7, 202521.8121.8621.8121.8621.69500
Feb 6, 202522.0222.0222.0222.0221.85-
Feb 5, 202522.0022.1121.9322.0221.8515,200
Feb 4, 202521.9821.9821.8521.8821.714,300
Feb 3, 202521.5922.2521.5922.1822.017,500
Jan 31, 202522.3322.3322.0622.0621.893,400
Jan 30, 202522.1322.3222.1122.2522.0818,300
Jan 29, 202521.8821.9121.7921.8321.662,700
Jan 28, 202521.6321.8021.6221.7521.581,600
Jan 27, 202521.8021.8721.6221.7821.6110,100
Jan 24, 202522.2022.2822.1922.2222.059,600
Jan 23, 202522.0322.2322.0322.2322.066,900
Jan 22, 202522.2122.2122.0922.1221.955,200
Jan 21, 202522.2522.3722.2522.2722.103,000
Jan 20, 202521.6822.1521.6822.1121.947,700
Jan 17, 202522.1022.2922.1022.2722.1012,800
Jan 16, 202521.9422.0021.7422.0021.835,600
Jan 15, 202521.7521.7521.6321.6921.529,800
Jan 14, 202521.2421.5121.2421.4621.3015,700
Jan 13, 202521.2821.2821.1521.2421.086,900
Jan 10, 202521.4921.4921.2721.3121.1510,900
Jan 9, 202521.4921.4921.4521.4821.3219,000
Jan 8, 202521.4221.4221.2221.4021.2411,000
Jan 7, 202521.3621.4821.3521.3921.234,800
Jan 6, 202521.5721.5721.3421.3421.184,000
Jan 3, 202521.4921.5921.4921.5321.371,900
Jan 2, 202521.3521.3821.2221.3221.163,500
Dec 31, 2024 0.15 Dividend
Dec 31, 202421.0821.1121.0721.0720.911,700
Dec 30, 202421.3021.3021.1221.1520.846,200
Dec 27, 202421.3121.3321.2621.2620.956,200
Dec 24, 202421.2821.3221.2821.3121.001,400
Dec 23, 202421.1321.1721.0521.1720.861,000
Dec 20, 202420.9321.1320.9321.1020.795,000
Dec 19, 202420.9920.9920.8520.9820.674,600
Dec 18, 202421.3021.3020.9120.9120.609,300
Dec 17, 202421.2521.3121.2221.2220.913,700
Dec 16, 202421.1921.3321.1921.2520.943,200
Dec 13, 202421.4621.4621.3521.3721.064,200
Dec 12, 202421.3921.3921.3321.3321.021,400
Dec 11, 202421.5521.5521.2621.3521.041,300
Dec 10, 202421.5321.5321.3921.3921.08500
Dec 9, 202421.6321.6321.5521.5521.231,400
Dec 6, 202421.8421.8521.7821.7921.473,400
Dec 5, 202421.6621.8821.6621.8521.537,800
Dec 4, 202421.7821.7821.5621.6421.326,100
Dec 3, 202421.6721.7321.6321.6421.327,900
Dec 2, 202421.9821.9821.6021.6221.308,800
Nov 29, 202421.8721.9621.8621.9521.637,400
Nov 28, 202421.8821.8921.8421.8821.561,600
Nov 27, 202421.9721.9721.8021.8121.497,700
Nov 26, 202421.9021.9021.6721.7721.453,900
Nov 25, 202421.8221.8221.7321.7321.411,000
Nov 22, 202421.6721.6821.6521.6721.351,800
Nov 21, 202421.5321.6321.5321.6321.31200
Nov 20, 202421.4721.4721.3221.3221.0112,100
Nov 19, 202421.3021.4521.2721.4021.099,800
Nov 18, 202421.3221.4021.3021.3721.068,200
Nov 15, 202421.1721.3121.1521.3121.006,100
Nov 14, 202421.1121.1521.0321.1520.841,500
Nov 13, 202421.1021.1020.9321.0120.704,400
Nov 12, 202421.1121.1121.0021.0320.722,900
Nov 11, 202421.3321.3321.2321.2820.972,300
Nov 8, 202421.1321.1321.1221.1220.81400
Nov 7, 202420.9520.9720.9220.9720.662,700
Nov 6, 202420.8120.9820.8020.9420.638,000
Nov 5, 202420.7820.9020.7820.8820.574,900
Nov 4, 202420.8120.8120.6520.6720.375,200
Nov 1, 202421.1321.1320.7820.7920.4928,200
Oct 31, 202420.9821.0620.9821.0520.744,800
Oct 30, 202420.9421.0320.9120.9820.676,700
Oct 29, 202421.0621.0621.0421.0420.73500
Oct 28, 202421.1921.3021.1921.2920.987,100
Oct 25, 202421.2121.2821.1021.1020.792,300
Oct 24, 202421.3121.3321.2821.2920.983,100
Oct 23, 202421.2321.2321.1621.2020.897,200
Oct 22, 202421.2421.2921.2421.2920.983,400
Oct 21, 202421.5021.5021.3321.3421.033,900
Oct 18, 202421.5021.5021.4921.4921.17500
Oct 17, 202421.4721.4721.3821.3821.071,000
Oct 16, 202421.4021.4221.3621.4121.102,600
Oct 15, 202421.2621.3421.1721.1820.876,600
Oct 11, 202420.9121.0520.8721.0520.744,100
Oct 10, 202420.9320.9320.9020.9120.606,300
Oct 9, 202420.7220.7320.6820.7320.431,900
Oct 8, 202420.5720.6720.5720.6720.3712,500
Oct 7, 202420.7520.8020.6520.7020.4017,400
Oct 4, 202420.7920.8320.7320.8320.522,000
Oct 3, 202420.7320.7320.6420.7320.4317,200
Oct 2, 202420.7420.7420.6420.6820.384,800
Oct 1, 202420.6020.7120.5720.6820.3812,200
Sep 30, 202420.6720.6720.6720.6720.37200
Sep 27, 2024 0.15 Dividend
Sep 27, 202420.7220.7720.6520.7620.465,600
Sep 26, 202420.8920.9420.7920.8020.3521,600
Sep 25, 202420.8220.8320.7620.8120.361,500
Sep 24, 202421.0221.0220.8620.8620.414,000
Sep 23, 202420.8120.8120.8120.8120.36-
Sep 20, 202420.7120.8220.6920.8120.366,200
Sep 19, 202420.8620.8620.6120.6820.237,500
Sep 18, 202420.8520.9120.8020.8020.354,100
Sep 17, 202420.9020.9420.8020.8020.353,800
Sep 16, 202420.7520.8620.7520.8620.411,100
Sep 13, 202420.4720.5720.4720.5620.111,400
Sep 12, 202420.3520.5020.3520.4620.018,000
Sep 11, 202420.2820.2820.1820.2619.824,000
Sep 10, 202420.1920.3120.1920.3119.871,700
Sep 9, 202420.1920.2520.1920.2319.7913,400
Sep 6, 202420.2620.2620.1020.1219.684,400
Sep 5, 202420.2820.2820.2020.2319.7911,900
Sep 4, 202420.2020.2120.1520.1719.733,000
Sep 3, 202420.1920.1920.0620.0619.623,900
Aug 30, 202420.0620.1120.0320.1119.673,400
Aug 29, 202419.9220.0319.9219.9319.504,200
Aug 28, 202419.9719.9819.8819.8919.4627,000
Aug 27, 202419.8919.8919.8119.8119.383,400
Aug 26, 202420.0120.0519.9320.0019.564,300
Aug 23, 202419.9720.0119.9720.0119.57200
Aug 22, 202419.9319.9319.8419.8819.455,900
Aug 21, 202419.8119.9519.8119.9419.512,400
Aug 20, 202419.9619.9619.8919.9119.481,300
Aug 19, 202419.8420.0619.8420.0019.564,100
Aug 16, 202419.7019.9219.7019.9119.487,000
Aug 15, 202419.8319.8519.8319.8519.42800
Aug 14, 202419.7619.8119.7219.8119.382,100
Aug 13, 202419.6419.6819.6219.6819.251,200
Aug 12, 202419.5819.6119.5719.5719.145,300
Aug 9, 202419.4919.5719.4919.5719.14300
Aug 8, 202419.4419.5819.4419.5019.088,500
Aug 7, 202419.4719.4719.3419.4118.992,100
Aug 6, 202419.1519.4019.1519.3518.938,300
Aug 2, 202419.5519.6319.5519.6219.197,900
Aug 1, 202419.6519.7219.6419.7219.2910,900
Jul 31, 202419.7219.7519.7019.7419.312,900
Jul 30, 202419.6219.6219.5319.5719.14800
Jul 29, 202419.5919.6219.5619.6219.192,700
Jul 26, 202419.3219.6119.3219.5919.164,100
Jul 25, 202419.3519.4619.3519.4018.983,000
Jul 24, 202419.4519.5819.4519.4719.054,900
Jul 23, 202419.5419.5619.4619.4619.047,200
Jul 22, 202419.4719.5519.4719.5519.122,000
Jul 19, 202419.4019.4219.3419.3418.923,500
Jul 18, 202419.4219.4319.3219.3418.922,100
Jul 17, 202419.2319.4519.2319.4519.032,400
Jul 16, 202419.3319.3619.3219.3218.901,000
Jul 15, 202419.3119.3819.3119.3218.902,900
Jul 12, 202419.4919.4919.4619.4619.042,200
Jul 11, 202419.2819.3519.2319.2818.864,000
Jul 10, 202419.0219.0819.0019.0518.643,200
Jul 9, 202418.9519.0318.9218.9718.5625,600
Jul 8, 202418.9818.9918.8818.9518.541,400
Jul 5, 202418.8918.9518.8918.9018.491,200
Jul 4, 202418.8118.9618.8118.9618.553,100
Jul 3, 202418.8818.9118.8818.8818.47800
Jul 2, 202418.8218.8218.6818.7118.308,700
Jun 28, 202418.8318.8318.6418.6718.266,800
Jun 27, 2024 0.15 Dividend
Jun 27, 202418.7518.7518.7018.7018.298,200
Jun 26, 202418.9318.9518.8818.9018.3416,200
Jun 25, 202418.9318.9818.9318.9818.427,400
Jun 24, 202418.9318.9318.9318.9318.37-
Jun 21, 202418.9218.9418.9018.9318.371,900
Jun 20, 202418.9018.9018.9018.9018.34100
Jun 19, 202418.9718.9718.8018.9018.343,000
Jun 18, 202418.7518.9018.7518.8818.326,700
Jun 17, 202418.7018.7318.6618.6818.1310,100
Jun 14, 202418.7718.7718.7418.7418.193,100
Jun 13, 202418.8718.9818.8618.9818.427,000
Jun 12, 202418.9318.9718.9218.9618.406,100
Jun 11, 202418.9718.9718.9318.9318.376,300
Jun 10, 202419.0719.1819.0719.1218.563,100
Jun 7, 202419.1819.1819.1119.1118.551,300
Jun 6, 202419.2519.2819.2319.2418.673,500
Jun 5, 202419.2519.2819.2219.2318.666,000
Jun 4, 202419.1819.1819.1819.1818.61200
Jun 3, 202419.4119.4119.0619.0818.524,300
May 31, 202419.0619.1819.0619.1818.612,500
May 30, 202418.9819.0418.9819.0418.48200
May 29, 202419.0919.0918.8918.9118.355,400
May 28, 202419.1319.1319.0419.0918.53800
May 27, 202419.0919.2319.0919.1718.602,400
May 24, 202419.1019.1819.1019.1018.548,200
May 23, 202419.3619.3619.1919.1918.623,800
May 22, 202419.3519.3519.3019.3518.785,400
May 21, 202419.3519.5219.3519.5018.924,000
May 17, 202419.3919.4519.3719.4518.881,400
May 16, 202419.3219.5019.3219.4318.8612,300
May 15, 202419.4919.4919.4419.4418.871,200
May 14, 202419.2619.3219.2619.2718.708,200
May 13, 202419.2719.2719.2719.2718.70100
May 10, 202419.2919.2919.2919.2918.721,900
May 9, 202419.0619.1919.0619.1918.625,300
May 8, 202418.9919.0818.9819.0818.525,600
May 7, 202418.8018.8518.8018.8518.29700
May 6, 202418.7618.7618.6918.7118.164,500
May 3, 202418.6118.6618.5818.6618.1117,100
May 2, 202418.6018.6318.5418.5918.0415,300
May 1, 202418.4718.4818.4718.4817.93400
Apr 30, 202418.5318.5318.4818.4817.933,300
Apr 29, 202418.5618.5718.5618.5718.02200
Apr 26, 202418.3718.4518.3718.4517.913,700
Apr 25, 202418.4318.4618.4318.4617.91300
Apr 24, 202418.3818.4918.3818.4517.916,000
Apr 23, 202418.3918.4318.3918.4317.89900
Apr 22, 202418.2818.2818.2818.2817.74900
Apr 19, 202418.0718.0718.0718.0717.541,000
Apr 18, 202417.9818.0117.9318.0117.48800
Apr 17, 202417.8418.0017.8418.0017.472,200

Related Tickers