IA Clarington Floating Rate Income Fund (TSX:IFRF)
Canada
· Delayed Price · Currency is CAD 7.94
-0.01 (-0.13%)
Jun 25, 2025, 9:30 AM EDT
TSX:IFRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.25% | 5,000 |
| Jun 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.25% | - |
| Jun 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.13% | - |
| Jun 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 5,000 |
| Jun 19, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.63% | 5,000 |
| Jun 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Jun 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% | - |
| Jun 16, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Jun 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.13% | - |
| Jun 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | - |
| Jun 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | 300 |
| Jun 10, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.13% | - |
| Jun 9, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jun 6, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - | - |
| Jun 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% | - |
| Jun 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jun 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | - |
| Jun 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.75% | - |
| May 30, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | - |
| May 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| May 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| May 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.12% | - |
| May 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | - |
| May 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | - |
| 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 | 7.91 | 0.25% | 100 |
| May 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | - | 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 | 7.87 | -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 | 7.87 | - | 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 | 7.84 | 0.25% | 5,400 |
| Apr 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.82 | - | 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 | 7.77 | -0.25% | 900 |