IA Clarington Loomis Global Allocation Fund - IGAF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.78	16.91	16.91	16.91	16.78	600
February 19, 2026	16.69	16.74	16.74	16.74	16.69	1,500
February 18, 2026	16.86	16.86	16.86	16.86	16.86	1,300
February 17, 2026	16.76	16.76	16.76	16.76	16.76	324
February 13, 2026	16.65	16.65	16.65	16.65	16.65	0
February 12, 2026	16.7	16.7	16.7	16.7	16.7	100
February 11, 2026	16.78	16.78	16.78	16.78	16.78	100
February 10, 2026	16.78	16.7	16.7	16.78	16.7	1,646
February 09, 2026	16.73	16.72	16.72	16.73	16.72	1,000
February 06, 2026	16.54	16.63	16.78	16.63	16.54	400
February 05, 2026	16.56	16.55	16.55	16.64	16.55	7,406
February 04, 2026	16.76	16.76	16.76	16.76	16.76	900
February 03, 2026	16.91	16.77	16.77	16.91	16.76	900
February 02, 2026	16.96	16.98	16.98	17.03	16.96	300
January 30, 2026	16.86	16.81	16.81	16.87	16.81	2,000
January 29, 2026	16.88	16.97	16.94	16.97	16.88	2,700
January 28, 2026	17.02	16.94	16.94	17.02	16.93	600
January 27, 2026	17.01	17.01	17.01	17.01	17.01	300
January 26, 2026	17.14	17.14	17.14	17.15	17.14	1,700
January 23, 2026	17.11	17.08	17.08	17.11	17.04	1,300
January 22, 2026	17.17	17.12	17.12	17.17	17.12	300
January 21, 2026	17.05	17.15	17.15	17.15	16.43	13,600
January 20, 2026	17.02	16.91	16.91	17.02	16.91	2,701
January 19, 2026	17.17	17.17	17.17	17.17	17.17	236
January 16, 2026	17.28	17.27	17.31	17.28	17.27	2,800
January 15, 2026	17.28	17.28	17.28	17.28	17.28	300
January 14, 2026	17.11	17.13	17.13	17.13	17.06	1,100
January 13, 2026	17.16	17.17	17.17	17.17	17.16	300
January 12, 2026	17.09	17.23	17.23	17.27	17.09	2,540
January 09, 2026	17.2	17.2	17.2	17.2	17.2	300
January 08, 2026	17.05	17	17	17.05	17	400
January 07, 2026	17.06	17.06	17.06	17.06	17.06	200
January 06, 2026	17.04	17.04	17.04	17.04	17.04	300
January 05, 2026	16.84	16.85	16.85	16.85	16.84	400
January 02, 2026	16.63	16.63	16.63	16.63	16.63	100
December 31, 2025	16.55	16.57	16.57	16.57	16.55	700
December 30, 2025	16.56	16.57	16.57	16.57	16.56	300
December 29, 2025	16.55	16.55	16.55	16.55	16.55	200
December 23, 2025	16.56	16.56	16.56	16.56	16.56	200
December 22, 2025	16.58	16.52	16.52	16.58	16.52	800
December 19, 2025	16.43	16.46	16.46	16.46	16.39	33,504
December 18, 2025	16.39	16.4	16.4	16.42	16.39	816
December 17, 2025	16.3	16.3	16.3	16.3	16.3	400
December 16, 2025	16.49	16.49	16.49	16.49	16.49	0
December 15, 2025	16.52	16.52	16.52	16.52	16.52	100
December 12, 2025	16.57	16.57	16.57	16.57	16.57	0
December 11, 2025	16.51	16.57	16.57	16.57	16.51	1,100
December 10, 2025	16.45	16.45	16.54	16.45	16.45	231
December 09, 2025	16.5	16.5	16.5	16.5	16.5	0
December 08, 2025	16.48	16.48	16.48	16.48	16.48	200
December 05, 2025	16.6	16.6	16.6	16.6	16.6	300
December 04, 2025	16.62	16.64	16.64	16.64	16.6	1,000
December 03, 2025	16.63	16.63	16.63	16.63	16.63	200
December 02, 2025	16.58	16.56	16.56	16.58	16.56	10,000
December 01, 2025	16.6	16.6	16.6	16.6	16.6	0
November 28, 2025	16.52	16.57	16.57	16.57	16.52	1,200
November 27, 2025	16.62	16.62	16.62	16.62	16.62	0
November 26, 2025	16.66	16.66	16.66	16.66	16.66	100
November 25, 2025	16.45	16.45	16.45	16.45	16.45	0
November 24, 2025	16.37	16.44	16.44	16.48	16.37	400

IA Clarington Loomis Global Allocation Fund (IGAF.TO) TSX