Singapore markets open in 3 hours 40 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,681.11 -313.66 (-0.49%) CMC Crypto 200
1,312.63 +35.65 (+2.76%)
IA Clarington Loomis Global Allocation Fund ETF (IGAF.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:17PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.71 | 13.84 | 13.69 | 13.84 | 13.84 | 2,300 |
| 01 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 300 |
| 30 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1,300 |
| 29 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2,200 |
| 26 Apr 2024 | 13.86 | 13.93 | 13.86 | 13.93 | 13.93 | 1,000 |
| 25 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 24 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 300 |
| 23 Apr 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 22 Apr 2024 | 13.77 | 13.82 | 13.77 | 13.82 | 13.82 | 2,500 |
| 19 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 18 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 17 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 16 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3,600 |
| 15 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1,900 |
| 12 Apr 2024 | 13.98 | 13.98 | 13.96 | 13.96 | 13.96 | 1,700 |
| 11 Apr 2024 | 14.00 | 14.07 | 14.00 | 14.05 | 14.05 | 800 |
| 10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| 09 Apr 2024 | 14.04 | 14.08 | 14.01 | 14.08 | 14.08 | 1,400 |
| 08 Apr 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 05 Apr 2024 | 13.94 | 13.99 | 13.94 | 13.99 | 13.99 | 300 |
| 04 Apr 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 600 |
| 03 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
| 02 Apr 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 01 Apr 2024 | 14.12 | 14.14 | 14.12 | 14.14 | 14.14 | 100 |
| 28 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 300 |
| 27 Mar 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 26 Mar 2024 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 1,000 |
| 25 Mar 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 400 |
| 22 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1,600 |
| 21 Mar 2024 | 14.25 | 14.25 | 14.22 | 14.22 | 14.22 | 3,800 |
| 20 Mar 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 600 |
| 19 Mar 2024 | 14.11 | 14.19 | 14.11 | 14.12 | 14.12 | 2,200 |
| 18 Mar 2024 | 14.08 | 14.10 | 14.08 | 14.08 | 14.08 | 2,900 |
| 15 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 14 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 400 |
| 13 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 Mar 2024 | 14.09 | 14.15 | 14.09 | 14.15 | 14.15 | 1,600 |
| 11 Mar 2024 | 13.93 | 13.98 | 13.93 | 13.98 | 13.98 | 300 |
| 08 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 400 |
| 07 Mar 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 06 Mar 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 14.01 | 400 |
| 05 Mar 2024 | 14.33 | 14.33 | 14.00 | 14.00 | 14.00 | 2,000 |
| 04 Mar 2024 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | 1,200 |
| 01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 900 |
| 29 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 300 |
| 28 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 27 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 400 |
| 26 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 23 Feb 2024 | 13.62 | 13.86 | 13.62 | 13.86 | 13.86 | 100 |
| 22 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 21 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 20 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 16 Feb 2024 | 13.60 | 13.62 | 13.60 | 13.62 | 13.62 | 400 |
| 15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 700 |
| 14 Feb 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 13 Feb 2024 | 13.61 | 13.61 | 13.50 | 13.50 | 13.50 | 1,400 |
| 12 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
| 09 Feb 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 08 Feb 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 300 |
| 07 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 06 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1,000 |
| 05 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 02 Feb 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 01 Feb 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 31 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1,100 |
| 30 Jan 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 29 Jan 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 26 Jan 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 600 |
| 25 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 24 Jan 2024 | 13.33 | 13.33 | 13.30 | 13.30 | 13.30 | 400 |
| 23 Jan 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 600 |
| 22 Jan 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 19 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 18 Jan 2024 | 13.10 | 13.16 | 13.10 | 13.16 | 13.16 | 3,300 |
| 17 Jan 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 16 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 15 Jan 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 12 Jan 2024 | 13.02 | 13.02 | 13.00 | 13.00 | 13.00 | 1,700 |
| 11 Jan 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 10 Jan 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 800 |
| 09 Jan 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 08 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 05 Jan 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 04 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 03 Jan 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1,000 |
| 02 Jan 2024 | 12.88 | 12.89 | 12.87 | 12.87 | 12.87 | 3,800 |
| 29 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 100 |
| 28 Dec 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 27 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 Dec 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 21 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 10,500 |
| 19 Dec 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 18 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 15 Dec 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 14 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
| 13 Dec 2023 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 12 Dec 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 400 |
| 11 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 08 Dec 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.