IA Clarington Floating Rate Income Fund (TSX:IFRF)
Canada
· Delayed Price · Currency is CAD 7.97
-0.04 (-0.50%)
May 14, 2025, 10:03 AM EDT
TSX:IFRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | - |
| May 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| May 16, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | - |
| May 15, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| May 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | 100 |
| May 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,200 |
| May 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | - |
| May 9, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| May 8, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | 7,000 |
| May 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| May 6, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 1,000 |
| May 5, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| May 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | - |
| May 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% | - |
| Apr 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% | - |
| Apr 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Apr 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Apr 25, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.90 | 0.25% | 5,400 |
| Apr 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.88 | - | 138,800 |
| Apr 23, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% | - |
| Apr 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% | - |
| Apr 21, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Apr 17, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Apr 16, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.51% | - |
| Apr 15, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.83 | -0.25% | 900 |
| Apr 14, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% | - |
| Apr 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.25% | - |
| Apr 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Apr 9, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | -0.38% | 600 |
| Apr 8, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.75% | - |
| Apr 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | - |
| Apr 4, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.38% | - |
| Apr 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Apr 2, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.92 | -0.38% | 25,500 |
| Apr 1, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% | - |
| Mar 31, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.93 | -0.50% | 4,000 |
| Mar 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | - | 400 |
| Mar 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | -0.12% | 3,300 |
| Mar 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | - |
| Mar 24, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.93 | -0.37% | 500 |
| Mar 21, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Mar 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Mar 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | - |
| Mar 18, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% | - |
| Mar 17, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Mar 14, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.95 | -0.50% | 800 |
| Mar 13, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - | - |
| Mar 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.99 | - | 900 |
| Mar 11, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.99 | - | 1,000 |