IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada
· Delayed Price · Currency is CAD 9.40
+0.03 (0.32%)
Jul 4, 2025, 4:10 PM EDT
TSX:ICPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.38 | 9.40 | 9.37 | 9.37 | 9.38 | -0.11% | 1,435 |
| Jul 2, 2025 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | -0.53% | 16,900 |
| Jun 30, 2025 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | 0.21% | 267,900 |
| Jun 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.37 | 0.11% | 119 |
| Jun 26, 2025 | 9.40 | 9.40 | 9.39 | 9.40 | 9.36 | 0.32% | 18,800 |
| Jun 25, 2025 | 9.38 | 9.38 | 9.37 | 9.37 | 9.33 | - | 3,018 |
| Jun 24, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.33 | -0.32% | 100 |
| Jun 23, 2025 | 9.40 | 9.41 | 9.40 | 9.40 | 9.36 | 0.43% | 4,229 |
| Jun 20, 2025 | 9.37 | 9.38 | 9.36 | 9.36 | 9.32 | 0.11% | 2,300 |
| Jun 19, 2025 | 9.36 | 9.36 | 9.35 | 9.35 | 9.31 | -0.53% | 1,200 |
| Jun 18, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 0.53% | 1,200 |
| Jun 17, 2025 | 9.36 | 9.36 | 9.35 | 9.35 | 9.31 | -0.21% | 3,000 |
| Jun 16, 2025 | 9.38 | 9.39 | 9.37 | 9.37 | 9.33 | -0.21% | 3,225 |
| Jun 13, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.35 | - | - |
| Jun 12, 2025 | 9.40 | 9.40 | 9.38 | 9.39 | 9.35 | 0.11% | 8,342 |
| Jun 11, 2025 | 9.34 | 9.38 | 9.34 | 9.38 | 9.34 | 0.32% | 2,748 |
| Jun 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | - | 410 |
| Jun 9, 2025 | 9.34 | 9.35 | 9.33 | 9.35 | 9.31 | 0.21% | 1,825 |
| Jun 6, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.29 | -0.21% | 1,900 |
| Jun 5, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | - | - |
| Jun 4, 2025 | 9.36 | 9.36 | 9.35 | 9.35 | 9.31 | - | 7,200 |
| Jun 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | - | - |
| Jun 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | -0.53% | - |
| May 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.21% | - |
| May 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.32 | -0.21% | - |
| May 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | - | - |
| May 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 0.53% | 100 |
| May 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 0.11% | 200 |
| May 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | 0.11% | 300 |
| May 22, 2025 | 9.33 | 9.33 | 9.32 | 9.33 | 9.27 | - | 258,400 |
| May 21, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | -0.21% | 8,039 |
| May 20, 2025 | 9.34 | 9.35 | 9.34 | 9.35 | 9.29 | -0.43% | 2,100 |
| May 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.33 | -0.11% | - |
| May 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 0.86% | 100 |
| May 14, 2025 | 9.34 | 9.34 | 9.32 | 9.32 | 9.26 | -0.21% | 9,900 |
| May 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | - | - |
| May 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.28 | - | - |
| May 9, 2025 | 9.35 | 9.36 | 9.34 | 9.34 | 9.28 | -0.21% | 3,900 |
| May 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | - | - |
| May 7, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.30 | 0.32% | 5,709 |
| May 6, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.27 | 0.21% | - |
| May 5, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.25 | - | - |
| May 2, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.25 | -0.64% | 600 |
| May 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | - | - |
| Apr 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.31 | -0.21% | 435 |
| Apr 29, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.32 | 0.32% | 800 |
| Apr 28, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.29 | - | - |
| Apr 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.29 | 0.43% | 2,500 |
| Apr 24, 2025 | 9.29 | 9.32 | 9.27 | 9.32 | 9.25 | 0.11% | 7,419 |
| Apr 23, 2025 | 9.31 | 9.31 | 9.29 | 9.31 | 9.24 | 0.32% | 23,500 |