IA Clarington Agile Global Total Return Income Fund (TSX:GTRI)
Canada · Delayed Price · Currency is CAD 9.78
-0.08 (-0.81%)
Nov 12, 2026, 1:05 PM EST
TSX:GTRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 9.81 | 9.81 | 9.78 | 9.78 | 9.78 | -0.81% | 6,133 |
| Nov 11, 2026 | 9.83 | 9.86 | 9.79 | 9.86 | 9.86 | 0.20% | 19,283 |
| Nov 10, 2026 | 9.81 | 9.85 | 9.81 | 9.84 | 9.84 | -0.30% | 5,314 |
| Nov 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.10% | 2,583 |
| Nov 6, 2026 | 9.87 | 9.89 | 9.86 | 9.86 | 9.86 | -0.20% | 46,715 |
| Nov 5, 2026 | 9.83 | 9.88 | 9.83 | 9.88 | 9.88 | 0.30% | 6,119 |
| Nov 4, 2026 | 9.82 | 9.85 | 9.82 | 9.85 | 9.85 | 0.41% | 8,389 |
| Nov 3, 2026 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | -0.15% | 11,166 |
| Nov 2, 2026 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 0.15% | 9,735 |
| Oct 30, 2026 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | -0.39% | 1,605 |
| Oct 29, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.85 | - | 2,000 |
| Oct 28, 2026 | 9.91 | 9.93 | 9.91 | 9.91 | 9.85 | -0.60% | 12,612 |
| Oct 27, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.91 | 0.20% | 5,100 |
| Oct 26, 2026 | 9.95 | 9.95 | 9.93 | 9.95 | 9.89 | 0.20% | 5,459 |
| Oct 23, 2026 | 9.91 | 9.93 | 9.91 | 9.93 | 9.87 | - | 597 |
| Oct 22, 2026 | 9.90 | 9.93 | 9.90 | 9.93 | 9.87 | 0.20% | 1,821 |
| Oct 21, 2026 | 9.89 | 9.91 | 9.89 | 9.91 | 9.85 | 0.61% | 3,758 |
| Oct 20, 2026 | 9.85 | 9.86 | 9.83 | 9.85 | 9.79 | 0.41% | 16,917 |
| Oct 19, 2026 | 9.81 | 9.82 | 9.81 | 9.81 | 9.75 | -0.61% | 5,000 |
| Oct 16, 2026 | 9.87 | 9.87 | 9.85 | 9.87 | 9.81 | 0.41% | 9,272 |
| Oct 15, 2026 | 9.82 | 9.83 | 9.81 | 9.83 | 9.77 | 0.51% | 45,057 |
| Oct 14, 2026 | 9.76 | 9.79 | 9.75 | 9.78 | 9.72 | 0.20% | 17,438 |
| Oct 13, 2026 | 9.75 | 9.76 | 9.75 | 9.76 | 9.70 | -0.20% | 3,730 |
| Oct 9, 2026 | 9.77 | 9.78 | 9.75 | 9.78 | 9.72 | 0.31% | 29,400 |
| Oct 8, 2026 | 9.73 | 9.75 | 9.72 | 9.75 | 9.69 | 0.10% | 2,763 |
| Oct 7, 2026 | 9.73 | 9.76 | 9.73 | 9.74 | 9.68 | -0.10% | 5,481 |
| Oct 5, 2026 | 9.72 | 9.75 | 9.71 | 9.75 | 9.69 | 0.31% | 2,147 |
| Oct 2, 2026 | 9.73 | 9.75 | 9.70 | 9.72 | 9.66 | -0.10% | 9,450 |
| Oct 1, 2026 | 9.71 | 9.76 | 9.71 | 9.73 | 9.67 | -0.31% | 5,928 |
| Sep 30, 2026 | 9.73 | 9.76 | 9.73 | 9.76 | 9.70 | 0.10% | 2,600 |
| Sep 29, 2026 | 9.81 | 9.81 | 9.72 | 9.75 | 9.69 | -0.38% | 16,913 |
| Sep 28, 2026 | 9.81 | 9.82 | 9.79 | 9.82 | 9.73 | -0.51% | 8,686 |
| Sep 25, 2026 | 9.83 | 9.88 | 9.83 | 9.87 | 9.78 | - | 429 |
| Sep 24, 2026 | 9.89 | 9.89 | 9.86 | 9.87 | 9.78 | -0.40% | 4,735 |
| Sep 23, 2026 | 9.93 | 9.93 | 9.87 | 9.91 | 9.82 | -0.70% | 18,326 |
| Sep 22, 2026 | 9.96 | 9.99 | 9.93 | 9.98 | 9.88 | 0.10% | 26,410 |
| Sep 21, 2026 | 9.94 | 9.98 | 9.94 | 9.97 | 9.88 | 0.20% | 3,938 |
| Sep 18, 2026 | 9.93 | 9.96 | 9.91 | 9.95 | 9.86 | -0.50% | 3,671 |
| Sep 17, 2026 | 10.06 | 10.06 | 9.95 | 10.00 | 9.90 | 0.50% | 14,298 |
| Sep 16, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.86 | 0.20% | 3,331 |
| Sep 15, 2026 | 9.93 | 9.96 | 9.92 | 9.93 | 9.84 | - | 5,708 |
| Sep 14, 2026 | 9.94 | 9.97 | 9.93 | 9.93 | 9.84 | -0.40% | 3,600 |
| Sep 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | 0.10% | 278 |
| Sep 10, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.87 | -0.50% | 6,170 |
| Sep 9, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 9.91 | - | 3,700 |
| Sep 8, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 9.91 | -0.30% | 10,233 |
| Sep 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.94 | 0.50% | 1,905 |
| Sep 2, 2026 | 9.99 | 9.99 | 9.97 | 9.99 | 9.89 | -0.30% | 7,861 |
| Sep 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.92 | -0.20% | 2,856 |
| Aug 31, 2026 | 10.02 | 10.05 | 9.99 | 10.04 | 9.94 | -0.17% | 8,568 |