IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada · Delayed Price · Currency is CAD 9.16
-0.04 (-0.49%)
Sep 23, 2026, 11:22 AM EST
TSX:ICPB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.19 | 9.19 | 9.16 | 9.16 | - | -0.49% | 701 |
| Sep 22, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.11% | 1,588 |
| Sep 21, 2026 | 9.17 | 9.19 | 9.16 | 9.19 | 9.19 | 0.11% | 5,601 |
| Sep 18, 2026 | 9.17 | 9.19 | 9.17 | 9.18 | 9.18 | -0.33% | 8,159 |
| Sep 17, 2026 | 9.20 | 9.22 | 9.20 | 9.21 | 9.21 | 0.11% | 28,300 |
| Sep 16, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.44% | 26,350 |
| Sep 15, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% | 328 |
| Sep 14, 2026 | 9.14 | 9.17 | 9.14 | 9.17 | 9.17 | 0.22% | 1,135 |
| Sep 11, 2026 | 9.16 | 9.18 | 9.14 | 9.15 | 9.15 | -0.11% | 9,552 |
| Sep 10, 2026 | 9.17 | 9.19 | 9.16 | 9.16 | 9.16 | -0.54% | 5,539 |
| Sep 9, 2026 | 9.21 | 9.21 | 9.20 | 9.21 | 9.21 | -0.11% | 1,371 |
| Sep 8, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% | 200 |
| Sep 3, 2026 | 9.23 | 9.23 | 9.20 | 9.20 | 9.20 | 0.11% | 646 |
| Sep 2, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | - | 703 |
| Sep 1, 2026 | 9.21 | 9.22 | 9.19 | 9.19 | 9.19 | -0.54% | 47,705 |
| Aug 31, 2026 | 9.24 | 9.25 | 9.24 | 9.24 | 9.24 | -0.08% | 7,600 |
| Aug 28, 2026 | 9.28 | 9.28 | 9.26 | 9.28 | 9.25 | 0.11% | 3,500 |
| Aug 27, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.24 | -0.22% | 3,350 |
| Aug 26, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.26 | -0.11% | 9,470 |
| Aug 25, 2026 | 9.29 | 9.31 | 9.29 | 9.30 | 9.27 | 0.22% | 4,808 |
| Aug 24, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.25 | 0.11% | 2,674 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.24 | 0.11% | 1,025 |
| Aug 20, 2026 | 9.27 | 9.28 | 9.26 | 9.26 | 9.23 | -0.22% | 8,529 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.25 | 0.11% | 16,944 |
| Aug 18, 2026 | 9.23 | 9.27 | 9.23 | 9.27 | 9.24 | - | 426 |
| Aug 14, 2026 | 9.28 | 9.28 | 9.26 | 9.27 | 9.24 | -0.22% | 3,470 |
| Aug 13, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.26 | 0.22% | 44,730 |
| Aug 12, 2026 | 9.27 | 9.28 | 9.27 | 9.27 | 9.24 | - | 8,073 |
| Aug 11, 2026 | 9.27 | 9.27 | 9.25 | 9.27 | 9.24 | -0.11% | 2,314 |
| Aug 10, 2026 | 9.27 | 9.28 | 9.25 | 9.28 | 9.25 | -0.11% | 5,995 |
| Aug 7, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.26 | 0.11% | 26,081 |
| Aug 6, 2026 | 9.29 | 9.29 | 9.28 | 9.28 | 9.25 | -0.11% | 3,500 |
| Aug 5, 2026 | 9.27 | 9.30 | 9.27 | 9.29 | 9.26 | - | 4,111 |
| Aug 4, 2026 | 9.30 | 9.31 | 9.27 | 9.29 | 9.26 | 0.43% | 24,811 |
| Jul 31, 2026 | 9.25 | 9.25 | 9.24 | 9.25 | 9.22 | -0.18% | 5,184 |
| Jul 30, 2026 | 9.30 | 9.31 | 9.29 | 9.30 | 9.23 | - | 5,100 |
| Jul 29, 2026 | 9.30 | 9.32 | 9.26 | 9.30 | 9.23 | -0.21% | 26,899 |
| Jul 28, 2026 | 9.30 | 9.33 | 9.28 | 9.32 | 9.25 | 0.32% | 26,500 |
| Jul 27, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.22 | 0.11% | 9,202 |
| Jul 24, 2026 | 9.28 | 9.29 | 9.26 | 9.28 | 9.21 | - | 38,151 |
| Jul 23, 2026 | 9.28 | 9.28 | 9.27 | 9.28 | 9.21 | -0.11% | 4,534 |
| Jul 22, 2026 | 9.31 | 9.31 | 9.28 | 9.29 | 9.22 | -0.21% | 22,600 |
| Jul 21, 2026 | 9.31 | 9.32 | 9.31 | 9.31 | 9.24 | - | 4,700 |
| Jul 20, 2026 | 9.32 | 9.33 | 9.29 | 9.31 | 9.24 | -0.11% | 8,704 |
| Jul 17, 2026 | 9.33 | 9.34 | 9.32 | 9.32 | 9.25 | -0.11% | 6,320 |
| Jul 16, 2026 | 9.32 | 9.33 | 9.31 | 9.33 | 9.26 | 0.21% | 15,100 |
| Jul 15, 2026 | 9.31 | 9.33 | 9.31 | 9.31 | 9.24 | 0.11% | 12,800 |
| Jul 14, 2026 | 9.28 | 9.31 | 9.28 | 9.30 | 9.23 | - | 1,178 |
| Jul 13, 2026 | 9.30 | 9.31 | 9.29 | 9.30 | 9.23 | -0.21% | 3,575 |
| Jul 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.25 | -0.21% | 4,500 |