IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada · Delayed Price · Currency is CAD 9.38
+0.01 (0.11%)
Jun 26, 2026, 3:59 PM EST
TSX:ICPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.38 | 9.39 | 9.38 | 9.38 | 9.38 | - | 9,300 |
| Jun 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 1,445 |
| Jun 24, 2026 | 9.38 | 9.38 | 9.36 | 9.38 | 9.38 | 0.11% | 3,111 |
| Jun 23, 2026 | 9.33 | 9.37 | 9.33 | 9.37 | 9.37 | 0.32% | 24,700 |
| Jun 22, 2026 | 9.33 | 9.36 | 9.33 | 9.34 | 9.34 | -0.43% | 9,414 |
| Jun 19, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | 0.11% | 3,885 |
| Jun 18, 2026 | 9.37 | 9.38 | 9.34 | 9.37 | 9.37 | - | 8,275 |
| Jun 17, 2026 | 9.38 | 9.39 | 9.37 | 9.37 | 9.37 | - | 9,400 |
| Jun 16, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | 9.37 | - | 10,705 |
| Jun 15, 2026 | 9.38 | 9.39 | 9.36 | 9.37 | 9.37 | 0.21% | 36,595 |
| Jun 12, 2026 | 9.32 | 9.36 | 9.32 | 9.35 | 9.35 | - | 2,575 |
| Jun 11, 2026 | 9.35 | 9.35 | 9.33 | 9.35 | 9.35 | - | 3,600 |
| Jun 10, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.35 | 0.21% | 5,868 |
| Jun 9, 2026 | 9.33 | 9.36 | 9.33 | 9.33 | 9.33 | 0.43% | 13,506 |
| Jun 8, 2026 | 9.33 | 9.33 | 9.29 | 9.29 | 9.29 | -0.21% | 8,345 |
| Jun 5, 2026 | 9.32 | 9.34 | 9.30 | 9.31 | 9.31 | -0.21% | 12,980 |
| Jun 4, 2026 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | -0.32% | 2,479 |
| Jun 3, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.36 | - | 6,525 |
| Jun 2, 2026 | 9.33 | 9.36 | 9.33 | 9.36 | 9.36 | 0.21% | 2,551 |
| Jun 1, 2026 | 9.33 | 9.36 | 9.33 | 9.34 | 9.34 | 0.11% | 1,503 |
| May 29, 2026 | 9.35 | 9.35 | 9.33 | 9.33 | 9.33 | 0.11% | 1,898 |
| May 28, 2026 | 9.34 | 9.36 | 9.34 | 9.35 | 9.32 | -0.21% | 4,125 |
| May 27, 2026 | 9.34 | 9.37 | 9.33 | 9.37 | 9.34 | 0.11% | 32,232 |
| May 26, 2026 | 9.37 | 9.37 | 9.34 | 9.36 | 9.33 | 0.11% | 74,700 |
| May 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | 0.32% | 2,269 |
| May 22, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.29 | -0.11% | 1,074 |
| May 21, 2026 | 9.32 | 9.33 | 9.32 | 9.33 | 9.30 | 0.11% | 2,877 |
| May 20, 2026 | 9.30 | 9.32 | 9.28 | 9.32 | 9.29 | 0.43% | 6,368 |
| May 19, 2026 | 9.28 | 9.30 | 9.28 | 9.28 | 9.25 | - | 7,000 |
| May 15, 2026 | 9.31 | 9.31 | 9.27 | 9.28 | 9.25 | -0.54% | 10,385 |
| May 14, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.30 | -0.11% | 8,033 |
| May 13, 2026 | 9.36 | 9.36 | 9.33 | 9.34 | 9.31 | -0.11% | 7,239 |
| May 12, 2026 | 9.34 | 9.35 | 9.32 | 9.35 | 9.32 | -0.11% | 5,189 |
| May 11, 2026 | 9.37 | 9.37 | 9.35 | 9.36 | 9.33 | - | 18,757 |
| May 8, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.33 | 0.11% | 2,914 |
| May 7, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.32 | -0.21% | 18,930 |
| May 6, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.34 | 0.54% | 18,871 |
| May 5, 2026 | 9.29 | 9.33 | 9.29 | 9.32 | 9.29 | 0.22% | 7,080 |
| May 4, 2026 | 9.31 | 9.31 | 9.29 | 9.30 | 9.27 | -0.21% | 2,370 |
| May 1, 2026 | 9.32 | 9.34 | 9.32 | 9.32 | 9.29 | - | 958 |
| Apr 30, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.29 | 0.25% | 5,700 |
| Apr 29, 2026 | 9.39 | 9.39 | 9.34 | 9.34 | 9.27 | -0.64% | 2,635 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.39 | 9.40 | 9.33 | 0.32% | 3,556 |
| Apr 27, 2026 | 9.38 | 9.38 | 9.37 | 9.37 | 9.30 | -0.53% | 3,600 |
| Apr 24, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.35 | 0.21% | 19,638 |
| Apr 23, 2026 | 9.42 | 9.42 | 9.39 | 9.40 | 9.33 | -0.11% | 10,255 |
| Apr 22, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.34 | -0.11% | 800 |
| Apr 21, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.35 | -0.11% | 9,777 |
| Apr 17, 2026 | 9.42 | 9.43 | 9.42 | 9.43 | 9.36 | 0.32% | 11,825 |
| Apr 16, 2026 | 9.39 | 9.40 | 9.36 | 9.40 | 9.33 | 0.32% | 5,150 |