IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada · Delayed Price · Currency is CAD 9.34
+0.05 (0.54%)
Mar 30, 2026, 3:59 PM EST
TSX:ICPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | - | 0.54% | 685 |
| Mar 27, 2026 | 9.32 | 9.33 | 9.29 | 9.29 | 9.29 | -0.54% | 2,000 |
| Mar 26, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | -0.32% | 1,400 |
| Mar 25, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.32% | 1,203 |
| Mar 24, 2026 | 9.32 | 9.34 | 9.31 | 9.34 | 9.34 | -0.11% | 2,130 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.38% | 2,028 |
| Mar 20, 2026 | 9.32 | 9.32 | 9.31 | 9.32 | 9.32 | -0.48% | 800 |
| Mar 19, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.36 | 0.11% | 18,200 |
| Mar 18, 2026 | 9.39 | 9.40 | 9.35 | 9.35 | 9.35 | -0.32% | 5,754 |
| Mar 17, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.11% | 647 |
| Mar 16, 2026 | 9.39 | 9.39 | 9.37 | 9.37 | 9.37 | 0.11% | 13,100 |
| Mar 13, 2026 | 9.38 | 9.38 | 9.34 | 9.36 | 9.36 | -0.21% | 193,700 |
| Mar 12, 2026 | 9.39 | 9.39 | 9.38 | 9.38 | 9.38 | -0.32% | 2,669 |
| Mar 11, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | -0.11% | 3,418 |
| Mar 10, 2026 | 9.42 | 9.44 | 9.42 | 9.42 | 9.42 | -0.11% | 1,833 |
| Mar 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.11% | 691 |
| Mar 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.32% | 258 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% | 946 |
| Mar 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% | 12,000 |
| Mar 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.21% | 342 |
| Mar 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | 100 |
| Feb 27, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.32% | 1,901 |
| Feb 26, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.48 | -0.21% | 5,555 |
| Feb 25, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.50 | 0.42% | 1,746 |
| Feb 24, 2026 | 9.51 | 9.53 | 9.49 | 9.49 | 9.46 | 0.11% | 6,344 |
| Feb 20, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.45 | - | 9,276 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.47 | 9.48 | 9.45 | - | 16,974 |
| Feb 18, 2026 | 9.49 | 9.51 | 9.48 | 9.48 | 9.45 | -0.52% | 12,467 |
| Feb 17, 2026 | 9.49 | 9.53 | 9.49 | 9.53 | 9.50 | 0.11% | 6,722 |
| Feb 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | 0.42% | 589 |
| Feb 12, 2026 | 9.51 | 9.51 | 9.48 | 9.48 | 9.45 | -0.11% | 952 |
| Feb 11, 2026 | 9.46 | 9.49 | 9.46 | 9.49 | 9.46 | -0.11% | 5,937 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.46 | 9.50 | 9.47 | 0.42% | 16,456 |
| Feb 9, 2026 | 9.46 | 9.47 | 9.45 | 9.46 | 9.43 | -0.11% | 5,745 |
| Feb 6, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.44 | -0.11% | 200 |
| Feb 5, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.45 | 0.11% | 200 |
| Feb 4, 2026 | 9.46 | 9.48 | 9.46 | 9.47 | 9.44 | 0.21% | 7,259 |
| Feb 3, 2026 | 9.45 | 9.46 | 9.45 | 9.45 | 9.42 | -0.11% | 26,099 |
| Feb 2, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | 0.21% | 24,498 |
| Jan 30, 2026 | 9.47 | 9.47 | 9.44 | 9.44 | 9.41 | -0.84% | 1,833 |
| Jan 29, 2026 | 9.47 | 9.52 | 9.47 | 9.52 | 9.45 | 0.21% | 5,917 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.49 | 9.50 | 9.43 | 0.11% | 15,687 |
| Jan 27, 2026 | 9.50 | 9.50 | 9.47 | 9.49 | 9.42 | -0.11% | 2,584 |
| Jan 26, 2026 | 9.50 | 9.51 | 9.47 | 9.50 | 9.43 | 0.21% | 12,457 |
| Jan 23, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -0.11% | 355 |
| Jan 22, 2026 | 9.48 | 9.49 | 9.46 | 9.49 | 9.42 | 0.21% | 9,200 |
| Jan 21, 2026 | 9.45 | 9.47 | 9.44 | 9.47 | 9.40 | 0.21% | 7,500 |
| Jan 20, 2026 | 9.46 | 9.46 | 9.44 | 9.45 | 9.38 | 0.32% | 2,951 |
| Jan 19, 2026 | 9.44 | 9.44 | 9.41 | 9.42 | 9.35 | -0.11% | 3,885 |
| Jan 16, 2026 | 9.46 | 9.46 | 9.43 | 9.43 | 9.36 | -0.11% | 1,245 |