IA Clarington Agile Global Total Return Income Fund (TSX:GTRI)
Canada · Delayed Price · Currency is CAD 9.98
+0.01 (0.10%)
At close: Sep 22, 2026
TSX:GTRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.96 | 9.99 | 9.93 | 9.98 | 9.98 | 0.10% | 26,410 |
| Sep 21, 2026 | 9.94 | 9.98 | 9.94 | 9.97 | 9.97 | 0.20% | 3,938 |
| Sep 18, 2026 | 9.93 | 9.96 | 9.91 | 9.95 | 9.95 | -0.50% | 3,671 |
| Sep 17, 2026 | 10.06 | 10.06 | 9.95 | 10.00 | 10.00 | 0.50% | 14,298 |
| Sep 16, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | 0.20% | 3,331 |
| Sep 15, 2026 | 9.93 | 9.96 | 9.92 | 9.93 | 9.93 | - | 5,708 |
| Sep 14, 2026 | 9.94 | 9.97 | 9.93 | 9.93 | 9.93 | -0.40% | 3,600 |
| Sep 11, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% | 278 |
| Sep 10, 2026 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | -0.50% | 6,170 |
| Sep 9, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 3,700 |
| Sep 8, 2026 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | -0.30% | 10,233 |
| Sep 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.50% | 1,905 |
| Sep 2, 2026 | 9.99 | 9.99 | 9.97 | 9.99 | 9.99 | -0.30% | 7,861 |
| Sep 1, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% | 2,856 |
| Aug 31, 2026 | 10.02 | 10.05 | 9.99 | 10.04 | 10.04 | -0.17% | 8,568 |
| Aug 28, 2026 | 10.13 | 10.13 | 10.08 | 10.09 | 10.06 | -0.10% | 2,613 |
| Aug 27, 2026 | 10.10 | 10.11 | 10.09 | 10.10 | 10.07 | -0.10% | 7,320 |
| Aug 26, 2026 | 10.14 | 10.14 | 10.09 | 10.11 | 10.08 | 0.10% | 13,079 |
| Aug 25, 2026 | 10.08 | 10.10 | 10.07 | 10.10 | 10.07 | - | 7,970 |
| Aug 24, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.07 | 0.50% | 7,725 |
| Aug 21, 2026 | 10.06 | 10.06 | 10.05 | 10.05 | 10.02 | -0.20% | 3,084 |
| Aug 20, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 10.04 | 0.30% | 7,778 |
| Aug 19, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.01 | -0.20% | 1,208 |
| Aug 18, 2026 | 10.08 | 10.08 | 10.04 | 10.06 | 10.03 | 0.10% | 1,948 |
| Aug 17, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.02 | 0.10% | 5,916 |
| Aug 14, 2026 | 10.07 | 10.08 | 10.04 | 10.04 | 10.01 | -0.50% | 7,002 |
| Aug 13, 2026 | 10.10 | 10.10 | 10.08 | 10.09 | 10.06 | 0.50% | 2,094 |
| Aug 12, 2026 | 10.04 | 10.07 | 10.04 | 10.04 | 10.01 | -0.40% | 2,142 |
| Aug 11, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.05 | 0.10% | 3,150 |
| Aug 10, 2026 | 10.08 | 10.08 | 10.05 | 10.07 | 10.04 | -0.30% | 30,498 |
| Aug 7, 2026 | 10.12 | 10.12 | 10.09 | 10.10 | 10.07 | - | 6,678 |
| Aug 6, 2026 | 10.12 | 10.12 | 10.08 | 10.10 | 10.07 | -0.30% | 11,285 |
| Aug 5, 2026 | 10.11 | 10.13 | 10.11 | 10.13 | 10.10 | 0.10% | 5,950 |
| Aug 4, 2026 | 10.02 | 10.13 | 10.02 | 10.12 | 10.09 | 0.90% | 7,700 |
| Jul 31, 2026 | 10.25 | 10.25 | 10.03 | 10.03 | 10.00 | -0.15% | 12,348 |
| Jul 30, 2026 | 10.07 | 10.09 | 10.07 | 10.08 | 10.01 | -0.10% | 3,852 |
| Jul 29, 2026 | 10.08 | 10.12 | 10.06 | 10.09 | 10.02 | -0.20% | 30,590 |
| Jul 28, 2026 | 10.10 | 10.11 | 10.07 | 10.11 | 10.04 | 0.10% | 4,714 |
| Jul 27, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.03 | 0.50% | 7,366 |
| Jul 24, 2026 | 10.08 | 10.08 | 10.05 | 10.05 | 9.98 | -0.10% | 2,040 |
| Jul 23, 2026 | 10.07 | 10.08 | 10.03 | 10.06 | 9.99 | -0.20% | 96,647 |
| Jul 22, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.01 | -0.49% | 684 |
| Jul 21, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.06 | - | 2,550 |
| Jul 20, 2026 | 10.10 | 10.13 | 10.09 | 10.13 | 10.06 | 0.10% | 7,445 |
| Jul 17, 2026 | 10.12 | 10.12 | 10.10 | 10.12 | 10.05 | 0.20% | 11,736 |
| Jul 16, 2026 | 10.14 | 10.14 | 10.10 | 10.10 | 10.03 | -0.49% | 974 |
| Jul 15, 2026 | 10.13 | 10.16 | 10.12 | 10.15 | 10.08 | 0.59% | 7,409 |
| Jul 14, 2026 | 10.14 | 10.14 | 10.09 | 10.09 | 10.02 | -0.30% | 2,781 |
| Jul 13, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.05 | -0.10% | 5,229 |
| Jul 10, 2026 | 10.14 | 10.14 | 10.13 | 10.13 | 10.06 | -0.39% | 3,504 |