IA Clarington Investments Inc. - IA Clarington Core Plus Bond Fund Series ETF (TSX:ICPB)
Canada · Delayed Price · Currency is CAD 9.33
-0.01 (-0.11%)
May 14, 2026, 3:18 PM EST
TSX:ICPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.38 | 9.38 | 9.33 | 9.33 | 9.33 | -0.11% | 8,033 |
| May 13, 2026 | 9.36 | 9.36 | 9.33 | 9.34 | 9.34 | -0.11% | 7,239 |
| May 12, 2026 | 9.34 | 9.35 | 9.32 | 9.35 | 9.35 | -0.11% | 5,189 |
| May 11, 2026 | 9.37 | 9.37 | 9.35 | 9.36 | 9.36 | - | 18,757 |
| May 8, 2026 | 9.35 | 9.37 | 9.35 | 9.36 | 9.36 | 0.11% | 2,914 |
| May 7, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.35 | -0.21% | 18,930 |
| May 6, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.37 | 0.54% | 18,871 |
| May 5, 2026 | 9.29 | 9.33 | 9.29 | 9.32 | 9.32 | 0.22% | 7,080 |
| May 4, 2026 | 9.31 | 9.31 | 9.29 | 9.30 | 9.30 | -0.21% | 2,370 |
| May 1, 2026 | 9.32 | 9.34 | 9.32 | 9.32 | 9.32 | - | 958 |
| Apr 30, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.32 | -0.21% | 5,700 |
| Apr 29, 2026 | 9.39 | 9.39 | 9.34 | 9.34 | 9.30 | -0.64% | 2,635 |
| Apr 28, 2026 | 9.40 | 9.40 | 9.39 | 9.40 | 9.36 | 0.32% | 3,556 |
| Apr 27, 2026 | 9.38 | 9.38 | 9.37 | 9.37 | 9.33 | -0.53% | 3,600 |
| Apr 24, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.38 | 0.21% | 19,638 |
| Apr 23, 2026 | 9.42 | 9.42 | 9.39 | 9.40 | 9.36 | -0.11% | 10,255 |
| Apr 22, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.37 | -0.11% | 800 |
| Apr 21, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.38 | -0.11% | 9,777 |
| Apr 17, 2026 | 9.42 | 9.43 | 9.42 | 9.43 | 9.39 | 0.32% | 11,825 |
| Apr 16, 2026 | 9.39 | 9.40 | 9.36 | 9.40 | 9.36 | 0.32% | 5,150 |
| Apr 15, 2026 | 9.41 | 9.41 | 9.37 | 9.37 | 9.33 | -0.43% | 1,801 |
| Apr 14, 2026 | 9.38 | 9.41 | 9.38 | 9.41 | 9.37 | 0.43% | 8,243 |
| Apr 13, 2026 | 9.38 | 9.38 | 9.37 | 9.37 | 9.33 | -0.21% | 1,149 |
| Apr 10, 2026 | 9.37 | 9.39 | 9.37 | 9.39 | 9.35 | - | 2,000 |
| Apr 9, 2026 | 9.37 | 9.39 | 9.37 | 9.39 | 9.35 | 0.11% | 3,080 |
| Apr 8, 2026 | 9.40 | 9.40 | 9.36 | 9.38 | 9.34 | 0.32% | 22,524 |
| Apr 7, 2026 | 9.32 | 9.35 | 9.31 | 9.35 | 9.31 | 0.32% | 2,400 |
| Apr 6, 2026 | 9.33 | 9.33 | 9.32 | 9.32 | 9.28 | -0.32% | 4,964 |
| Apr 2, 2026 | 9.34 | 9.35 | 9.34 | 9.35 | 9.31 | 0.21% | 4,000 |
| Apr 1, 2026 | 9.34 | 9.34 | 9.32 | 9.33 | 9.29 | -0.11% | 800 |
| Mar 31, 2026 | 9.33 | 9.34 | 9.33 | 9.34 | 9.30 | - | 2,200 |
| Mar 30, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.26 | 0.54% | 1,792 |
| Mar 27, 2026 | 9.32 | 9.33 | 9.29 | 9.29 | 9.21 | -0.54% | 2,000 |
| Mar 26, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.26 | -0.32% | 1,400 |
| Mar 25, 2026 | 9.35 | 9.37 | 9.35 | 9.37 | 9.29 | 0.32% | 1,203 |
| Mar 24, 2026 | 9.32 | 9.34 | 9.31 | 9.34 | 9.26 | -0.11% | 2,130 |
| Mar 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | 0.38% | 2,028 |
| Mar 20, 2026 | 9.32 | 9.32 | 9.31 | 9.32 | 9.23 | -0.48% | 800 |
| Mar 19, 2026 | 9.35 | 9.36 | 9.35 | 9.36 | 9.28 | 0.11% | 18,200 |
| Mar 18, 2026 | 9.39 | 9.40 | 9.35 | 9.35 | 9.27 | -0.32% | 5,754 |
| Mar 17, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.30 | 0.11% | 647 |
| Mar 16, 2026 | 9.39 | 9.39 | 9.37 | 9.37 | 9.29 | 0.11% | 13,100 |
| Mar 13, 2026 | 9.38 | 9.38 | 9.34 | 9.36 | 9.28 | -0.21% | 193,700 |
| Mar 12, 2026 | 9.39 | 9.39 | 9.38 | 9.38 | 9.30 | -0.32% | 2,669 |
| Mar 11, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.33 | -0.11% | 3,418 |
| Mar 10, 2026 | 9.42 | 9.44 | 9.42 | 9.42 | 9.34 | -0.11% | 1,833 |
| Mar 9, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.35 | 0.11% | 691 |
| Mar 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.34 | -0.32% | 258 |
| Mar 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | -0.11% | 946 |
| Mar 4, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.38 | 0.21% | 12,000 |