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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.19	16.28	16.28	16.28	16.19	200
November 20, 2025	16.42	16.22	16.22	16.45	16.22	2,021
November 19, 2025	16.25	16.25	16.25	16.25	16.25	201
November 18, 2025	16.19	16.19	16.19	16.19	16.19	200
November 17, 2025	16.43	16.43	16.43	16.43	16.43	26
November 14, 2025	16.37	16.44	16.44	16.44	16.37	2,000
November 13, 2025	16.67	16.67	16.67	16.67	16.67	0
November 12, 2025	16.66	16.66	16.66	16.66	16.66	300
November 11, 2025	16.64	16.64	16.64	16.64	16.64	200
November 10, 2025	16.63	16.63	16.63	16.63	16.63	200
November 07, 2025	16.45	16.47	16.47	16.47	16.43	900
November 06, 2025	16.51	16.55	16.55	16.56	16.51	2,700
November 05, 2025	16.64	16.64	16.64	16.64	16.64	400
November 04, 2025	16.53	16.53	16.53	16.53	16.53	205
November 03, 2025	16.62	16.62	16.62	16.62	16.62	454
October 31, 2025	16.61	16.64	16.62	16.64	16.61	454
October 30, 2025	16.6	16.6	16.58	16.6	16.6	400
October 29, 2025	16.67	16.6	16.6	16.67	16.56	6,000
October 28, 2025	16.6	16.6	16.6	16.6	16.6	200
October 27, 2025	16.64	16.64	16.64	16.64	16.64	700
October 24, 2025	16.67	16.67	16.67	16.67	16.67	400
October 23, 2025	16.41	16.41	16.41	16.41	16.41	200
October 22, 2025	16.36	16.38	16.38	16.39	16.36	903
October 21, 2025	16.5	16.51	16.51	16.51	16.49	1,213
October 20, 2025	16.47	16.46	16.46	16.47	16.46	1,000
October 17, 2025	16.4	16.39	16.39	16.4	16.39	3,140
October 16, 2025	16.39	16.38	16.38	16.39	16.38	500
October 15, 2025	16.55	16.45	16.45	16.55	16.42	823
October 14, 2025	16.2	16.47	16.47	16.47	16.2	1,800
October 10, 2025	16.29	16.29	16.29	16.29	16.26	700
October 09, 2025	16.45	16.45	16.45	16.45	16.45	100
October 08, 2025	16.47	16.48	16.48	16.48	16.47	400
October 07, 2025	16.42	16.42	16.42	16.42	16.42	200
October 06, 2025	16.51	16.51	16.51	16.51	16.51	0
October 03, 2025	16.54	16.56	16.56	16.56	16.54	400
October 02, 2025	16.42	16.46	16.46	16.46	16.42	400
October 01, 2025	16.29	16.29	16.29	16.29	16.29	0
September 30, 2025	16.26	16.27	16.27	16.27	16.25	518

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