Accelerate Arbitrage Fund (ARB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 25.90 | 25.97 | 25.90 | 25.97 | 25.97 | 4,500 |
| Jun 29, 2022 | 26.01 | 26.01 | 25.82 | 25.83 | 25.83 | 6,617 |
| Jun 28, 2022 | 26.10 | 26.23 | 26.10 | 26.13 | 26.13 | 12,339 |
| Jun 27, 2022 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 3,522 |
| Jun 24, 2022 | 25.83 | 25.90 | 25.83 | 25.90 | 25.90 | 2,661 |
| Jun 23, 2022 | 25.80 | 25.84 | 25.80 | 25.81 | 25.81 | 7,570 |
| Jun 22, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2,962 |
| Jun 21, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 600 |
| Jun 20, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 400 |
| Jun 17, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jun 16, 2022 | 25.50 | 25.70 | 25.50 | 25.50 | 25.50 | 2,980 |
| Jun 15, 2022 | 25.54 | 25.60 | 25.51 | 25.51 | 25.51 | 766 |
| Jun 14, 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Jun 13, 2022 | 25.66 | 25.66 | 25.62 | 25.62 | 25.62 | 4,002 |
| Jun 10, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 200 |
| Jun 09, 2022 | 25.96 | 26.00 | 25.94 | 25.94 | 25.94 | 7,435 |
| Jun 08, 2022 | 25.76 | 25.78 | 25.76 | 25.78 | 25.78 | 2,100 |
| Jun 07, 2022 | 25.83 | 25.83 | 25.81 | 25.83 | 25.83 | 925 |
| Jun 06, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 542 |
| Jun 03, 2022 | 25.70 | 25.75 | 25.49 | 25.75 | 25.75 | 2,391 |
| Jun 02, 2022 | 26.00 | 26.00 | 25.94 | 25.95 | 25.95 | 1,120 |
| Jun 01, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1,300 |
| May 31, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| May 30, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 409 |
| May 27, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| May 26, 2022 | 25.86 | 25.90 | 25.86 | 25.90 | 25.90 | 1,100 |
| May 25, 2022 | 25.87 | 25.87 | 25.86 | 25.86 | 25.86 | 3,886 |
| May 24, 2022 | 25.81 | 25.82 | 25.81 | 25.82 | 25.82 | 2,650 |
| May 20, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| May 19, 2022 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 200 |
| May 18, 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 3,100 |
| May 17, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 210 |
| May 16, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| May 13, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| May 12, 2022 | 25.76 | 25.82 | 25.76 | 25.81 | 25.81 | 3,800 |
| May 11, 2022 | 26.09 | 26.09 | 25.86 | 25.86 | 25.86 | 11,544 |
| May 10, 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 800 |
| May 09, 2022 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 1,582 |
| May 06, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 500 |
| May 05, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| May 04, 2022 | 26.22 | 26.26 | 26.22 | 26.26 | 26.26 | 1,577 |
| May 03, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| May 02, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| Apr 29, 2022 | 26.25 | 26.39 | 26.25 | 26.38 | 26.38 | 2,444 |
| Apr 28, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 736 |
| Apr 27, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 300 |
| Apr 26, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 315 |
| Apr 25, 2022 | 26.26 | 26.43 | 26.23 | 26.43 | 26.43 | 4,000 |
| Apr 22, 2022 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 900 |
| Apr 21, 2022 | 26.47 | 26.47 | 26.43 | 26.43 | 26.43 | 3,411 |
| Apr 20, 2022 | 26.42 | 26.47 | 26.42 | 26.47 | 26.47 | 300 |
| Apr 19, 2022 | 26.40 | 26.47 | 26.40 | 26.42 | 26.42 | 533 |
| Apr 18, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 225 |
| Apr 14, 2022 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | 5,085 |
| Apr 13, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 350 |
| Apr 12, 2022 | 26.49 | 26.49 | 26.40 | 26.41 | 26.41 | 26,542 |
| Apr 11, 2022 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| Apr 08, 2022 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1,990 |
| Apr 07, 2022 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1,092 |
| Apr 06, 2022 | 26.45 | 26.49 | 26.40 | 26.49 | 26.49 | 12,750 |
| Apr 05, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Apr 04, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| Apr 01, 2022 | 26.31 | 26.35 | 26.31 | 26.35 | 26.35 | 1,575 |
| Mar 31, 2022 | 26.27 | 26.31 | 26.20 | 26.31 | 26.31 | 11,578 |
| Mar 30, 2022 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 12,235 |
| Mar 29, 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 501 |
| Mar 28, 2022 | 26.08 | 26.70 | 26.08 | 26.34 | 26.34 | 7,089 |
| Mar 25, 2022 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | 1,467 |
| Mar 24, 2022 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 1,378 |
| Mar 23, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| Mar 22, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 735 |
| Mar 21, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 5,400 |
| Mar 18, 2022 | 26.09 | 26.60 | 26.09 | 26.58 | 26.58 | 15,392 |
| Mar 17, 2022 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 114 |
| Mar 16, 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 125 |
| Mar 15, 2022 | 26.25 | 26.40 | 26.25 | 26.40 | 26.40 | 900 |
| Mar 14, 2022 | 26.29 | 26.40 | 26.29 | 26.40 | 26.40 | 1,919 |
| Mar 11, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 10, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 09, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 08, 2022 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 650 |
| Mar 07, 2022 | 26.20 | 26.34 | 26.20 | 26.30 | 26.30 | 12,400 |
| Mar 04, 2022 | 26.06 | 26.38 | 26.06 | 26.28 | 26.28 | 24,632 |
| Mar 03, 2022 | 26.28 | 26.39 | 26.28 | 26.39 | 26.39 | 1,184 |
| Mar 02, 2022 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 130 |
| Mar 01, 2022 | 26.03 | 26.44 | 26.03 | 26.44 | 26.44 | 3,125 |
| Feb 28, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| Feb 25, 2022 | 26.48 | 26.48 | 26.33 | 26.33 | 26.33 | 2,500 |
| Feb 24, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 4,300 |
| Feb 23, 2022 | 26.28 | 26.48 | 26.28 | 26.48 | 26.48 | 107,335 |
| Feb 22, 2022 | 26.34 | 26.36 | 26.34 | 26.36 | 26.36 | 5,200 |
| Feb 18, 2022 | 26.30 | 26.31 | 26.30 | 26.31 | 26.31 | 745 |
| Feb 17, 2022 | 26.33 | 26.38 | 26.29 | 26.30 | 26.30 | 3,250 |
| Feb 16, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 400 |
| Feb 15, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2,004 |
| Feb 14, 2022 | 26.31 | 26.42 | 26.31 | 26.42 | 26.42 | 5,850 |
| Feb 11, 2022 | 26.35 | 26.42 | 26.31 | 26.42 | 26.42 | 4,172 |
| Feb 10, 2022 | 26.31 | 26.33 | 26.31 | 26.33 | 26.33 | 4,300 |
| Feb 09, 2022 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 350 |
| Feb 08, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
