Accelerate Arbitrage Fund (ARB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:14PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 26.60 | 26.75 | 26.60 | 26.75 | 26.75 | 1,250 |
| Jan. 14, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2,333 |
| Jan. 13, 2022 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 404 |
| Jan. 12, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Jan. 11, 2022 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Jan. 10, 2022 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | 2,458 |
| Jan. 07, 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 300 |
| Jan. 06, 2022 | 26.55 | 26.75 | 26.55 | 26.75 | 26.75 | 1,166 |
| Jan. 05, 2022 | 26.89 | 26.89 | 26.75 | 26.75 | 26.75 | 823 |
| Jan. 04, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| Dec. 31, 2021 | 26.77 | 27.00 | 26.69 | 26.97 | 26.97 | 1,100 |
| Dec. 30, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Dec. 29, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| Dec. 24, 2021 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 544 |
| Dec. 23, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 100 |
| Dec. 22, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec. 21, 2021 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 3,400 |
| Dec. 20, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 500 |
| Dec. 17, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 675 |
| Dec. 16, 2021 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 1,200 |
| Dec. 15, 2021 | 27.10 | 27.18 | 27.10 | 27.17 | 27.17 | 2,200 |
| Dec. 14, 2021 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 2,862 |
| Dec. 13, 2021 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 360 |
| Dec. 10, 2021 | 27.03 | 27.04 | 26.98 | 26.98 | 26.98 | 7,906 |
| Dec. 09, 2021 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 200 |
| Dec. 08, 2021 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1,000 |
| Dec. 07, 2021 | 27.10 | 27.10 | 27.02 | 27.07 | 27.07 | 1,305 |
| Dec. 06, 2021 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 200 |
| Dec. 03, 2021 | 27.10 | 27.18 | 27.00 | 27.18 | 27.18 | 1,500 |
| Dec. 02, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 770 |
| Dec. 01, 2021 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 8,400 |
| Nov. 30, 2021 | 27.05 | 27.19 | 27.02 | 27.06 | 27.06 | 5,601 |
| Nov. 29, 2021 | 27.07 | 27.10 | 27.07 | 27.08 | 27.08 | 700 |
| Nov. 26, 2021 | 27.05 | 27.07 | 27.05 | 27.06 | 27.06 | 776 |
| Nov. 25, 2021 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| Nov. 24, 2021 | 27.15 | 27.25 | 27.15 | 27.19 | 27.19 | 1,700 |
| Nov. 23, 2021 | 27.10 | 27.30 | 27.10 | 27.30 | 27.30 | 2,750 |
| Nov. 22, 2021 | 27.20 | 27.20 | 27.14 | 27.15 | 27.15 | 6,950 |
| Nov. 19, 2021 | 27.15 | 27.20 | 27.15 | 27.16 | 27.16 | 3,750 |
| Nov. 18, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1,000 |
| Nov. 17, 2021 | 27.20 | 27.20 | 27.17 | 27.17 | 27.17 | 695 |
| Nov. 16, 2021 | 27.15 | 27.23 | 27.15 | 27.20 | 27.20 | 1,575 |
| Nov. 15, 2021 | 27.15 | 27.15 | 27.12 | 27.15 | 27.15 | 8,170 |
| Nov. 12, 2021 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| Nov. 11, 2021 | 27.10 | 27.15 | 27.02 | 27.02 | 27.02 | 2,400 |
| Nov. 10, 2021 | 27.03 | 27.14 | 27.03 | 27.14 | 27.14 | 2,300 |
| Nov. 09, 2021 | 26.91 | 27.09 | 26.91 | 27.09 | 27.09 | 6,200 |
| Nov. 08, 2021 | 27.00 | 27.15 | 26.75 | 26.75 | 26.75 | 3,900 |
| Nov. 05, 2021 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 1,221 |
| Nov. 04, 2021 | 27.15 | 27.15 | 27.02 | 27.03 | 27.03 | 1,200 |
| Nov. 03, 2021 | 27.02 | 27.07 | 27.02 | 27.07 | 27.07 | 1,720 |
| Nov. 02, 2021 | 27.12 | 27.15 | 27.05 | 27.05 | 27.05 | 1,952 |
| Nov. 01, 2021 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 300 |
| Oct. 29, 2021 | 26.93 | 27.32 | 26.93 | 27.25 | 27.25 | 16,127 |
| Oct. 28, 2021 | 26.94 | 26.94 | 26.75 | 26.75 | 26.75 | 31,768 |
| Oct. 27, 2021 | 26.99 | 27.00 | 26.92 | 26.92 | 26.92 | 4,201 |
| Oct. 26, 2021 | 26.97 | 26.97 | 26.93 | 26.93 | 26.93 | 1,409 |
| Oct. 25, 2021 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 400 |
| Oct. 22, 2021 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| Oct. 21, 2021 | 26.73 | 26.80 | 26.72 | 26.76 | 26.76 | 2,510 |
| Oct. 20, 2021 | 27.00 | 27.00 | 26.73 | 26.97 | 26.97 | 552 |
| Oct. 19, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 161 |
| Oct. 18, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 100 |
| Oct. 15, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 785 |
| Oct. 14, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 825 |
| Oct. 13, 2021 | 26.67 | 27.00 | 26.67 | 27.00 | 27.00 | 18,819 |
| Oct. 12, 2021 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | 11,401 |
| Oct. 08, 2021 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1,077 |
| Oct. 07, 2021 | 26.74 | 26.80 | 26.64 | 26.75 | 26.75 | 3,606 |
| Oct. 06, 2021 | 26.59 | 26.75 | 26.59 | 26.75 | 26.75 | 403 |
| Oct. 05, 2021 | 26.63 | 26.78 | 26.50 | 26.78 | 26.78 | 1,101 |
| Oct. 04, 2021 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 105 |
| Oct. 01, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| Sep. 30, 2021 | 26.81 | 26.96 | 26.81 | 26.96 | 26.96 | 950 |
| Sep. 29, 2021 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 240 |
| Sep. 28, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8,658 |
| Sep. 27, 2021 | 27.14 | 27.15 | 27.00 | 27.00 | 27.00 | 2,700 |
| Sep. 24, 2021 | 27.18 | 27.19 | 27.00 | 27.00 | 27.00 | 1,700 |
| Sep. 23, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 100 |
| Sep. 22, 2021 | 26.87 | 27.29 | 26.87 | 27.29 | 27.29 | 11,901 |
| Sep. 21, 2021 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 624 |
| Sep. 20, 2021 | 26.81 | 27.05 | 26.81 | 26.81 | 26.81 | 5,364 |
| Sep. 17, 2021 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
| Sep. 16, 2021 | 26.75 | 26.79 | 26.72 | 26.79 | 26.79 | 8,144 |
| Sep. 15, 2021 | 26.62 | 26.63 | 26.60 | 26.60 | 26.60 | 15,900 |
| Sep. 14, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Sep. 13, 2021 | 26.65 | 26.65 | 26.60 | 26.60 | 26.60 | 1,165 |
| Sep. 10, 2021 | 26.65 | 26.65 | 26.62 | 26.64 | 26.64 | 1,967 |
| Sep. 09, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Sep. 08, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 202 |
| Sep. 07, 2021 | 27.00 | 27.00 | 26.67 | 26.67 | 26.67 | 937 |
| Sep. 03, 2021 | 27.00 | 27.00 | 26.66 | 26.66 | 26.66 | 749 |
| Sep. 02, 2021 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 600 |
| Sep. 01, 2021 | 26.59 | 26.62 | 26.59 | 26.62 | 26.62 | 358 |
| Aug. 31, 2021 | 26.80 | 26.80 | 26.55 | 26.55 | 26.55 | 4,255 |
| Aug. 30, 2021 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 200 |
| Aug. 27, 2021 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 100 |
| Aug. 26, 2021 | 26.86 | 27.00 | 26.60 | 26.60 | 26.60 | 2,475 |
| Aug. 25, 2021 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 155 |
| Aug. 24, 2021 | 26.58 | 26.59 | 26.56 | 26.59 | 26.59 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
