IA Clarington Strategic Income Fund (TSX:ISIF)
Canada
· Delayed Price · Currency is CAD 12.13
+0.06 (0.50%)
May 12, 2025, 4:10 PM EDT
TSX:ISIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.58% | - |
| May 9, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.33% | - |
| May 8, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.33% | - |
| May 7, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | - |
| May 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.08% | - |
| May 5, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.42% | - |
| May 2, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.59% | - |
| May 1, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.42% | - |
| Apr 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.42% | - |
| Apr 29, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.17% | - |
| Apr 28, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.51% | - |
| Apr 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.17% | - |
| Apr 24, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.43% | - |
| Apr 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.95% | - |
| Apr 22, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.02% | - |
| Apr 21, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.60% | - |
| Apr 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.34% | - |
| Apr 16, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% | - |
| Apr 15, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - | - |
| Apr 14, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 2.19% | - |
| Apr 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.72% | - |
| Apr 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.92% | - |
| Apr 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.05% | - |
| Apr 8, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.70% | - |
| Apr 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.09 | -6.08% | 100 |
| Apr 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.58% | - |
| Apr 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.50% | - |
| Apr 2, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.08% | - |
| Apr 1, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0.34% | - |
| Mar 31, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.75% | - |
| Mar 28, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.17% | - |
| Mar 27, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% | - |
| Mar 26, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% | - |
| Mar 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.67% | - |
| Mar 24, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.25% | - |
| Mar 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Mar 20, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% | - |
| Mar 19, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.08% | - |
| Mar 18, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.42% | - |
| Mar 17, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.85% | - |
| Mar 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.51% | - |
| Mar 13, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.08% | - |
| Mar 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.92% | - |
| Mar 11, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.42% | - |
| Mar 10, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% | - |
| Mar 7, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.67% | - |
| Mar 6, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.42% | - |
| Mar 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.91% | - |
| Mar 4, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% | - |
| Mar 3, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% | - |