IA Clarington Loomis Global Equity Opportunities Fund (TSX:IGEO)
Canada
· Delayed Price · Currency is CAD 13.43
+0.30 (2.28%)
May 6, 2025, 4:00 PM EDT
TSX:IGEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 2.46% | 100 |
| May 6, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | - | 2.28% | 100 |
| Apr 23, 2025 | 13.31 | 13.31 | 13.13 | 13.13 | - | 1.47% | 1,400 |
| Apr 16, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | - | -0.31% | 100 |
| Apr 11, 2025 | 13.01 | 13.01 | 12.98 | 12.98 | - | 4.51% | 1,200 |
| Apr 9, 2025 | 12.43 | 12.43 | 12.42 | 12.42 | - | 0.32% | 200 |
| Apr 8, 2025 | 12.33 | 12.38 | 12.33 | 12.38 | - | 0.65% | 200 |
| Apr 7, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -3.98% | 182 |
| Apr 4, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | - | -9.60% | 150 |
| Mar 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | - | -0.14% | 100 |
| Mar 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | - | 0.21% | 200 |
| Mar 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 0.78% | 200 |
| Mar 12, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -3.30% | 200 |
| Mar 6, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | -1.49% | 100 |
| Mar 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | - | -0.20% | 362 |
| Mar 3, 2025 | 14.89 | 14.89 | 14.78 | 14.78 | - | 0.07% | 1,302 |
| Feb 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | -1.40% | 100 |
| Feb 27, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | -0.66% | 100 |
| Feb 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | - | -0.85% | 100 |
| Feb 20, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | - | -1.04% | 100 |
| Feb 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | - | 0.13% | 500 |
| Feb 7, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | - | -0.26% | 200 |
| Feb 6, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -2.10% | 100 |
| Jan 31, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | 1.55% | 100 |
| Jan 30, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | - | 0.91% | 100 |
| Jan 28, 2025 | 15.29 | 15.34 | 15.29 | 15.34 | - | -0.45% | 200 |
| Jan 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | - | -0.19% | 100 |
| Jan 22, 2025 | 15.44 | 15.45 | 15.44 | 15.44 | - | 0.92% | 300 |
| Jan 21, 2025 | 15.32 | 15.34 | 15.23 | 15.30 | - | 2.00% | 1,200 |
| Jan 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -0.27% | 100 |
| Jan 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | - | 1.42% | 100 |
| Jan 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | - | 1.09% | 100 |
| Jan 13, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | 0.07% | 100 |
| Jan 10, 2025 | 14.69 | 14.69 | 14.66 | 14.66 | - | -0.81% | 200 |
| Jan 8, 2025 | 14.73 | 14.78 | 14.73 | 14.78 | - | -0.14% | 200 |
| Jan 7, 2025 | 14.85 | 14.88 | 14.75 | 14.80 | - | 0.89% | 1,000 |
| Jan 3, 2025 | 14.70 | 14.70 | 14.67 | 14.67 | - | -0.54% | 1,000 |
| Jan 2, 2025 | 14.82 | 14.82 | 14.75 | 14.75 | - | -1.21% | 300 |
| Dec 27, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | - | 2.05% | 100 |
| Dec 19, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | - | -0.88% | 102 |
| Dec 18, 2024 | 14.96 | 14.97 | 14.76 | 14.76 | - | -1.14% | 600 |
| Dec 17, 2024 | 14.91 | 14.93 | 14.90 | 14.93 | - | -0.47% | 300 |
| Dec 16, 2024 | 14.97 | 15.01 | 14.97 | 15.00 | - | 0.20% | 1,900 |
| Dec 13, 2024 | 14.96 | 15.10 | 14.95 | 14.97 | - | -0.40% | 4,100 |
| Dec 10, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | - | -0.66% | 101 |
| Dec 9, 2024 | 15.11 | 15.13 | 15.06 | 15.13 | - | 1.68% | 1,300 |
| Dec 2, 2024 | 14.85 | 14.88 | 14.85 | 14.88 | - | 1.29% | 200 |
| Nov 27, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | - | -0.20% | 100 |
| Nov 26, 2024 | 14.78 | 14.81 | 14.63 | 14.72 | - | 0.41% | 2,401 |
| Nov 25, 2024 | 14.68 | 14.68 | 14.66 | 14.66 | - | 1.03% | 200 |