IA Clarington Loomis Global Allocation Fund ETF (IGAF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:16PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| May 16, 2024 | 14.25 | 14.25 | 14.24 | 14.24 | 14.24 | 2,900 |
| May 15, 2024 | 14.12 | 14.22 | 14.12 | 14.22 | 14.22 | 100 |
| May 14, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| May 13, 2024 | 14.13 | 14.13 | 14.12 | 14.12 | 14.12 | 5,100 |
| May 10, 2024 | 14.15 | 14.15 | 14.13 | 14.13 | 14.13 | 200 |
| May 09, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| May 08, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 100 |
| May 07, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 200 |
| May 06, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| May 03, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| May 02, 2024 | 13.71 | 13.84 | 13.69 | 13.84 | 13.84 | 2,300 |
| May 01, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 300 |
| Apr 30, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,300 |
| Apr 29, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2,200 |
| Apr 26, 2024 | 13.86 | 13.93 | 13.86 | 13.93 | 13.93 | 1,000 |
| Apr 25, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Apr 24, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 300 |
| Apr 23, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Apr 22, 2024 | 13.77 | 13.82 | 13.77 | 13.82 | 13.82 | 2,500 |
| Apr 19, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 18, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Apr 17, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Apr 16, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,600 |
| Apr 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1,900 |
| Apr 12, 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | 1,700 |
| Apr 11, 2024 | 14.00 | 14.07 | 14.00 | 14.05 | 14.05 | 800 |
| Apr 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| Apr 09, 2024 | 14.04 | 14.08 | 14.01 | 14.08 | 14.08 | 1,400 |
| Apr 08, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Apr 05, 2024 | 13.94 | 13.99 | 13.94 | 13.99 | 13.99 | 300 |
| Apr 04, 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 600 |
| Apr 03, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
| Apr 02, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| Apr 01, 2024 | 14.12 | 14.14 | 14.12 | 14.14 | 14.14 | 100 |
| Mar 28, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 300 |
| Mar 27, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Mar 26, 2024 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 1,000 |
| Mar 25, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 400 |
| Mar 22, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,600 |
| Mar 21, 2024 | 14.25 | 14.25 | 14.22 | 14.22 | 14.22 | 3,800 |
| Mar 20, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 600 |
| Mar 19, 2024 | 14.11 | 14.19 | 14.11 | 14.12 | 14.12 | 2,200 |
| Mar 18, 2024 | 14.08 | 14.10 | 14.08 | 14.08 | 14.08 | 2,900 |
| Mar 15, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Mar 14, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 400 |
| Mar 13, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Mar 12, 2024 | 14.09 | 14.15 | 14.09 | 14.15 | 14.15 | 1,600 |
| Mar 11, 2024 | 13.93 | 13.98 | 13.93 | 13.98 | 13.98 | 300 |
| Mar 08, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 400 |
| Mar 07, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Mar 06, 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | 400 |
| Mar 05, 2024 | 14.33 | 14.33 | 14.00 | 14.00 | 14.00 | 2,000 |
| Mar 04, 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 1,200 |
| Mar 01, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| Feb 29, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 300 |
| Feb 28, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Feb 27, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 400 |
| Feb 26, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Feb 23, 2024 | 13.62 | 13.86 | 13.62 | 13.86 | 13.86 | 100 |
| Feb 22, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Feb 21, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Feb 20, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Feb 16, 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 400 |
| Feb 15, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 700 |
| Feb 14, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| Feb 13, 2024 | 13.61 | 13.61 | 13.50 | 13.50 | 13.50 | 1,400 |
| Feb 12, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
| Feb 09, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Feb 08, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 300 |
| Feb 07, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 06, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,000 |
| Feb 05, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 02, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Feb 01, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jan 31, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,100 |
| Jan 30, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jan 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Jan 26, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 600 |
| Jan 25, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jan 24, 2024 | 13.33 | 13.33 | 13.30 | 13.30 | 13.30 | 400 |
| Jan 23, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 600 |
| Jan 22, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Jan 19, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 18, 2024 | 13.10 | 13.16 | 13.10 | 13.16 | 13.16 | 3,300 |
| Jan 17, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Jan 16, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 15, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jan 12, 2024 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | 1,700 |
| Jan 11, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Jan 10, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 800 |
| Jan 09, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Jan 08, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Jan 05, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Jan 04, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Jan 03, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1,000 |
| Jan 02, 2024 | 12.88 | 12.89 | 12.87 | 12.87 | 12.87 | 3,800 |
| Dec 29, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 100 |
| Dec 28, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Dec 27, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.