IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada · Delayed Price · Currency is CAD 9.29
+0.02 (0.22%)
Aug 13, 2026, 2:25 PM EST
TSX:ICPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | - | 0.22% | 44,730 |
| Aug 12, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.27 | - | 8,073 |
| Aug 11, 2026 | 9.27 | 9.27 | 9.25 | 9.27 | 9.27 | -0.11% | 2,314 |
| Aug 10, 2026 | 9.27 | 9.28 | 9.25 | 9.28 | 9.28 | -0.11% | 5,995 |
| Aug 7, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | 0.11% | 26,081 |
| Aug 6, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.28 | -0.11% | 3,500 |
| Aug 5, 2026 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | - | 4,111 |
| Aug 4, 2026 | 9.30 | 9.31 | 9.27 | 9.29 | 9.29 | 0.43% | 24,811 |
| Jul 31, 2026 | 9.25 | 9.25 | 9.24 | 9.25 | 9.25 | -0.18% | 5,184 |
| Jul 30, 2026 | 9.30 | 9.31 | 9.29 | 9.30 | 9.27 | - | 5,100 |
| Jul 29, 2026 | 9.30 | 9.32 | 9.26 | 9.30 | 9.27 | -0.21% | 26,899 |
| Jul 28, 2026 | 9.30 | 9.33 | 9.28 | 9.32 | 9.29 | 0.32% | 26,500 |
| Jul 27, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.26 | 0.11% | 9,202 |
| Jul 24, 2026 | 9.28 | 9.29 | 9.26 | 9.28 | 9.25 | - | 38,151 |
| Jul 23, 2026 | 9.28 | 9.28 | 9.27 | 9.28 | 9.25 | -0.11% | 4,534 |
| Jul 22, 2026 | 9.31 | 9.31 | 9.28 | 9.29 | 9.26 | -0.21% | 22,600 |
| Jul 21, 2026 | 9.31 | 9.32 | 9.31 | 9.31 | 9.28 | - | 4,700 |
| Jul 20, 2026 | 9.32 | 9.33 | 9.29 | 9.31 | 9.28 | -0.11% | 8,704 |
| Jul 17, 2026 | 9.33 | 9.34 | 9.32 | 9.32 | 9.29 | -0.11% | 6,320 |
| Jul 16, 2026 | 9.32 | 9.33 | 9.31 | 9.33 | 9.30 | 0.21% | 15,100 |
| Jul 15, 2026 | 9.31 | 9.33 | 9.31 | 9.31 | 9.28 | 0.11% | 12,800 |
| Jul 14, 2026 | 9.28 | 9.31 | 9.28 | 9.30 | 9.27 | - | 1,178 |
| Jul 13, 2026 | 9.30 | 9.31 | 9.29 | 9.30 | 9.27 | -0.21% | 3,575 |
| Jul 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.29 | -0.21% | 4,500 |
| Jul 9, 2026 | 9.32 | 9.35 | 9.32 | 9.34 | 9.31 | 0.32% | 32,224 |
| Jul 8, 2026 | 9.29 | 9.31 | 9.29 | 9.31 | 9.28 | -0.21% | 476 |
| Jul 7, 2026 | 9.32 | 9.34 | 9.32 | 9.33 | 9.30 | -0.21% | 2,306 |
| Jul 6, 2026 | 9.32 | 9.36 | 9.32 | 9.35 | 9.32 | 0.43% | 7,538 |
| Jul 3, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | - | 760 |
| Jul 2, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.28 | -0.53% | 2,040 |
| Jun 30, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.33 | 0.27% | 27,697 |
| Jun 29, 2026 | 9.39 | 9.39 | 9.37 | 9.37 | 9.30 | -0.11% | 700 |
| Jun 26, 2026 | 9.38 | 9.39 | 9.38 | 9.38 | 9.31 | - | 9,300 |
| Jun 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | - | 1,445 |
| Jun 24, 2026 | 9.38 | 9.38 | 9.36 | 9.38 | 9.31 | 0.11% | 3,111 |
| Jun 23, 2026 | 9.33 | 9.37 | 9.33 | 9.37 | 9.30 | 0.32% | 24,700 |
| Jun 22, 2026 | 9.33 | 9.36 | 9.33 | 9.34 | 9.27 | -0.43% | 9,414 |
| Jun 19, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.31 | 0.11% | 3,885 |
| Jun 18, 2026 | 9.37 | 9.38 | 9.34 | 9.37 | 9.30 | - | 8,275 |
| Jun 17, 2026 | 9.38 | 9.39 | 9.37 | 9.37 | 9.30 | - | 9,400 |
| Jun 16, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | 9.30 | - | 10,705 |
| Jun 15, 2026 | 9.38 | 9.39 | 9.36 | 9.37 | 9.30 | 0.21% | 36,595 |
| Jun 12, 2026 | 9.32 | 9.36 | 9.32 | 9.35 | 9.28 | - | 2,575 |
| Jun 11, 2026 | 9.35 | 9.35 | 9.33 | 9.35 | 9.28 | - | 3,600 |
| Jun 10, 2026 | 9.32 | 9.35 | 9.32 | 9.35 | 9.28 | 0.21% | 5,868 |
| Jun 9, 2026 | 9.33 | 9.36 | 9.33 | 9.33 | 9.26 | 0.43% | 13,506 |
| Jun 8, 2026 | 9.33 | 9.33 | 9.29 | 9.29 | 9.22 | -0.21% | 8,345 |
| Jun 5, 2026 | 9.32 | 9.34 | 9.30 | 9.31 | 9.24 | -0.21% | 12,980 |
| Jun 4, 2026 | 9.35 | 9.35 | 9.33 | 9.33 | 9.26 | -0.32% | 2,479 |
| Jun 3, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.29 | - | 6,525 |