IA Clarington Core Plus Bond Fund (TSX: ICPB)
Canada
· Delayed Price · Currency is CAD 9.49
0.00 (0.00%)
Dec 24, 2024, 11:50 AM EST
ICPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.32% | 200 |
| Dec 23, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 400 |
| Dec 20, 2024 | 9.46 | 9.48 | 9.46 | 9.46 | 9.46 | 0.21% | 70,100 |
| Dec 19, 2024 | 9.45 | 9.45 | 9.44 | 9.44 | 9.44 | -0.74% | 900 |
| Dec 18, 2024 | 9.53 | 9.53 | 9.51 | 9.51 | 9.51 | -0.11% | 5,300 |
| Dec 17, 2024 | 9.53 | 9.53 | 9.52 | 9.52 | 9.52 | -0.10% | 400 |
| Dec 16, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | 400 |
| Dec 13, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.10% | 4,300 |
| Dec 12, 2024 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | - | 2,300 |
| Dec 11, 2024 | 9.55 | 9.55 | 9.54 | 9.54 | 9.54 | 0.10% | 31,100 |
| Dec 10, 2024 | 9.55 | 9.56 | 9.53 | 9.53 | 9.53 | -0.31% | 3,615 |
| Dec 9, 2024 | 9.56 | 9.56 | 9.54 | 9.56 | 9.56 | - | 4,100 |
| Dec 6, 2024 | 9.56 | 9.57 | 9.56 | 9.56 | 9.56 | 0.21% | 1,400 |
| Dec 5, 2024 | 9.55 | 9.56 | 9.52 | 9.54 | 9.54 | 0.32% | 21,600 |
| Dec 4, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Dec 3, 2024 | 9.51 | 9.52 | 9.51 | 9.51 | 9.51 | -0.11% | 1,400 |
| Dec 2, 2024 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | -0.73% | 2,700 |
| Nov 29, 2024 | 9.52 | 9.59 | 9.52 | 9.59 | 9.59 | 0.42% | 166,300 |
| Nov 28, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | 0.32% | 5,728 |
| Nov 27, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | - | - |
| Nov 26, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | 0.32% | 100 |
| Nov 25, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | 0.21% | 1,505 |
| Nov 22, 2024 | 9.46 | 9.47 | 9.46 | 9.47 | 9.42 | 0.21% | 400 |
| Nov 21, 2024 | 9.48 | 9.48 | 9.45 | 9.45 | 9.41 | -0.32% | 5,100 |
| Nov 20, 2024 | 9.49 | 9.49 | 9.48 | 9.48 | 9.44 | -0.21% | 8,900 |
| Nov 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | -0.11% | 11,100 |
| Nov 18, 2024 | 9.49 | 9.51 | 9.49 | 9.51 | 9.46 | 0.32% | 2,600 |
| Nov 15, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -0.21% | - |
| Nov 14, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | 0.42% | 100 |
| Nov 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.42 | -0.21% | 3,900 |
| Nov 12, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -0.11% | 1,700 |
| Nov 11, 2024 | 9.50 | 9.50 | 9.49 | 9.49 | 9.45 | -0.21% | 1,600 |
| Nov 8, 2024 | 9.50 | 9.51 | 9.50 | 9.51 | 9.47 | 0.32% | 1,005 |
| Nov 7, 2024 | 9.46 | 9.48 | 9.46 | 9.48 | 9.44 | 0.21% | 3,000 |
| Nov 6, 2024 | 9.45 | 9.46 | 9.45 | 9.46 | 9.42 | -0.11% | 8,200 |
| Nov 5, 2024 | 9.45 | 9.47 | 9.45 | 9.47 | 9.43 | 0.42% | 200 |
| Nov 4, 2024 | 9.44 | 9.44 | 9.43 | 9.43 | 9.39 | - | 8,000 |
| Nov 1, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.38 | - | 100 |
| Oct 31, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.39 | -0.53% | 100 |
| Oct 30, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.40 | - | 200 |
| Oct 29, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | - | 1,500 |
| Oct 28, 2024 | 9.47 | 9.49 | 9.47 | 9.48 | 9.44 | - | 2,400 |
| Oct 25, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -0.11% | - |
| Oct 24, 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.45 | -0.11% | 500 |
| Oct 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | - | - |
| Oct 22, 2024 | 9.50 | 9.50 | 9.49 | 9.50 | 9.46 | 0.21% | 4,700 |
| Oct 21, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.44 | -0.21% | 1,700 |
| Oct 18, 2024 | 9.52 | 9.52 | 9.50 | 9.50 | 9.46 | -0.11% | 200 |
| Oct 17, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | -0.31% | - |
| Oct 16, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.50 | 0.95% | 1,400 |
| Oct 15, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | - | - |
| Oct 11, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | -0.11% | 2,900 |
| Oct 10, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.42 | - | 100 |
| Oct 9, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.42 | 0.11% | 2,500 |
| Oct 8, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | - | - |
| Oct 7, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 0.11% | 401 |
| Oct 4, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.40 | -0.32% | 300 |
| Oct 3, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.43 | 0.21% | 1,000 |
| Oct 2, 2024 | 9.47 | 9.47 | 9.45 | 9.45 | 9.41 | -0.11% | 2,700 |
| Oct 1, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.42 | - | 2,500 |
| Sep 30, 2024 | 9.50 | 9.50 | 9.46 | 9.46 | 9.42 | -0.11% | 2,500 |
| Sep 27, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.43 | -0.32% | 200 |
| Sep 26, 2024 | 9.49 | 9.50 | 9.49 | 9.50 | 9.43 | 0.42% | 200 |
| Sep 25, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | -0.21% | 100 |
| Sep 24, 2024 | 9.48 | 9.48 | 9.47 | 9.48 | 9.41 | -0.42% | 3,600 |
| Sep 23, 2024 | 9.52 | 9.53 | 9.52 | 9.52 | 9.45 | - | 20,209 |
| Sep 20, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 0.21% | - |
| Sep 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - | - |
| Sep 18, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | -0.21% | 400 |
| Sep 17, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 0.42% | - |
| Sep 16, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | 0.21% | - |
| Sep 13, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | 0.11% | 1,800 |
| Sep 12, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | - | 300 |
| Sep 11, 2024 | 9.46 | 9.46 | 9.44 | 9.45 | 9.38 | -0.11% | 2,100 |
| Sep 10, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.39 | 0.21% | 600 |
| Sep 9, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.37 | 0.11% | - |
| Sep 6, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | - | - |
| Sep 5, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.36 | 0.21% | - |
| Sep 4, 2024 | 9.43 | 9.43 | 9.41 | 9.41 | 9.34 | 0.11% | 1,900 |
| Sep 3, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | 0.43% | 400 |
| Aug 30, 2024 | 9.39 | 9.39 | 9.36 | 9.36 | 9.29 | -0.74% | 800 |
| Aug 29, 2024 | 9.40 | 9.43 | 9.40 | 9.43 | 9.33 | - | 1,500 |
| Aug 28, 2024 | 9.45 | 9.45 | 9.43 | 9.43 | 9.33 | -0.21% | 3,200 |
| Aug 27, 2024 | 9.45 | 9.46 | 9.45 | 9.45 | 9.35 | 0.21% | 1,600 |
| Aug 26, 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.33 | 0.32% | - |
| Aug 23, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | -0.21% | - |
| Aug 22, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | -0.21% | - |
| Aug 21, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | 0.32% | 100 |
| Aug 20, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | 0.21% | - |
| Aug 19, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.29 | -0.21% | 3,700 |
| Aug 16, 2024 | 9.39 | 9.41 | 9.39 | 9.41 | 9.31 | -0.32% | 1,800 |
| Aug 15, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | - | - |
| Aug 14, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.34 | 0.11% | 100 |
| Aug 13, 2024 | 9.43 | 9.44 | 9.43 | 9.43 | 9.33 | 0.64% | 5,700 |
| Aug 12, 2024 | 9.36 | 9.37 | 9.36 | 9.37 | 9.27 | -0.32% | 2,100 |
| Aug 9, 2024 | 9.37 | 9.40 | 9.37 | 9.40 | 9.30 | 0.21% | 1,800 |
| Aug 8, 2024 | 9.39 | 9.39 | 9.32 | 9.38 | 9.28 | - | 28,300 |
| Aug 7, 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.28 | -0.42% | 1,900 |
| Aug 6, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.32 | 0.11% | - |
| Aug 2, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.31 | 0.21% | - |