Accelerate Arbitrage Fund (ARB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 11:33AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 26.06 | 26.25 | 26.06 | 26.25 | 26.25 | 400 |
| Apr 24, 2024 | 26.08 | 26.25 | 26.06 | 26.06 | 26.06 | 1,300 |
| Apr 23, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| Apr 22, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1,000 |
| Apr 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 200 |
| Apr 18, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Apr 17, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 400 |
| Apr 16, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1,300 |
| Apr 15, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Apr 12, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1,000 |
| Apr 11, 2024 | 26.24 | 26.25 | 26.19 | 26.19 | 26.19 | 4,200 |
| Apr 10, 2024 | 26.20 | 26.25 | 26.10 | 26.10 | 26.10 | 13,700 |
| Apr 09, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Apr 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 500 |
| Apr 05, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1,800 |
| Apr 04, 2024 | 26.22 | 26.35 | 26.22 | 26.22 | 26.22 | 1,600 |
| Apr 03, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 300 |
| Apr 02, 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 600 |
| Apr 01, 2024 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | 1,500 |
| Mar 28, 2024 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 3,800 |
| Mar 27, 2024 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 900 |
| Mar 27, 2024 | 0.26 Dividend | |||||
| Mar 26, 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.30 | - |
| Mar 25, 2024 | 26.50 | 26.50 | 26.44 | 26.45 | 26.19 | 1,500 |
| Mar 22, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.24 | 200 |
| Mar 21, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.24 | 800 |
| Mar 20, 2024 | 26.34 | 26.50 | 26.34 | 26.50 | 26.24 | 6,700 |
| Mar 19, 2024 | 26.40 | 26.50 | 26.40 | 26.50 | 26.24 | 2,000 |
| Mar 18, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.20 | - |
| Mar 15, 2024 | 26.45 | 26.45 | 26.40 | 26.40 | 26.14 | 600 |
| Mar 14, 2024 | 26.48 | 26.50 | 26.35 | 26.40 | 26.14 | 2,400 |
| Mar 13, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | 400 |
| Mar 12, 2024 | 26.22 | 26.47 | 26.22 | 26.47 | 26.21 | 1,000 |
| Mar 11, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.13 | - |
| Mar 08, 2024 | 26.41 | 26.42 | 26.41 | 26.42 | 26.16 | 1,400 |
| Mar 07, 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | - |
| Mar 06, 2024 | 26.41 | 26.45 | 26.41 | 26.45 | 26.19 | 200 |
| Mar 05, 2024 | 26.12 | 26.25 | 26.05 | 26.25 | 25.99 | 7,600 |
| Mar 04, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.17 | - |
| Mar 01, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 25.90 | - |
| Feb 29, 2024 | 26.25 | 26.25 | 26.21 | 26.23 | 25.97 | 1,600 |
| Feb 28, 2024 | 26.11 | 26.23 | 26.11 | 26.23 | 25.97 | 3,000 |
| Feb 27, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.00 | 1,100 |
| Feb 26, 2024 | 26.48 | 26.48 | 26.15 | 26.27 | 26.01 | 7,800 |
| Feb 23, 2024 | 26.10 | 26.10 | 26.05 | 26.05 | 25.79 | 2,700 |
| Feb 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.84 | 1,500 |
| Feb 21, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.80 | - |
| Feb 20, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 25.80 | 100 |
| Feb 16, 2024 | 26.08 | 26.08 | 26.00 | 26.00 | 25.75 | 400 |
| Feb 15, 2024 | 26.13 | 26.13 | 26.03 | 26.03 | 25.78 | 7,000 |
| Feb 14, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.84 | 300 |
| Feb 13, 2024 | 25.95 | 26.00 | 25.95 | 25.95 | 25.70 | 2,400 |
| Feb 12, 2024 | 26.05 | 26.05 | 25.95 | 25.95 | 25.70 | 600 |
| Feb 09, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.70 | 2,400 |
| Feb 08, 2024 | 25.90 | 25.99 | 25.90 | 25.99 | 25.74 | 200 |
| Feb 07, 2024 | 25.94 | 25.96 | 25.94 | 25.96 | 25.71 | 900 |
| Feb 06, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.67 | - |
| Feb 05, 2024 | 25.92 | 25.92 | 25.90 | 25.90 | 25.65 | 8,800 |
| Feb 02, 2024 | 25.90 | 25.94 | 25.90 | 25.90 | 25.65 | 900 |
| Feb 01, 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.61 | 1,700 |
| Jan 31, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.60 | 2,500 |
| Jan 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 200 |
| Jan 29, 2024 | 26.02 | 26.02 | 25.87 | 25.87 | 25.62 | 500 |
| Jan 26, 2024 | 25.90 | 25.90 | 25.82 | 25.82 | 25.57 | 400 |
| Jan 25, 2024 | 25.96 | 26.02 | 25.96 | 26.02 | 25.77 | 400 |
| Jan 24, 2024 | 25.80 | 25.80 | 25.76 | 25.76 | 25.51 | 2,000 |
| Jan 23, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.68 | 200 |
| Jan 22, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | 400 |
| Jan 19, 2024 | 25.99 | 25.99 | 25.71 | 25.71 | 25.46 | 600 |
| Jan 18, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.50 | 100 |
| Jan 17, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.45 | - |
| Jan 16, 2024 | 25.72 | 25.72 | 25.70 | 25.70 | 25.45 | 4,200 |
| Jan 15, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.59 | - |
| Jan 12, 2024 | 25.86 | 25.86 | 25.69 | 25.75 | 25.50 | 14,700 |
| Jan 11, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.58 | 200 |
| Jan 10, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.53 | - |
| Jan 09, 2024 | 25.67 | 25.78 | 25.67 | 25.78 | 25.53 | 1,000 |
| Jan 08, 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.52 | 2,600 |
| Jan 05, 2024 | 25.69 | 25.75 | 25.68 | 25.69 | 25.44 | 4,400 |
| Jan 04, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.48 | - |
| Jan 03, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.41 | 200 |
| Jan 02, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.49 | - |
| Dec 29, 2023 | 25.75 | 25.82 | 25.75 | 25.82 | 25.57 | 1,700 |
| Dec 28, 2023 | 25.95 | 25.95 | 25.60 | 25.60 | 25.35 | 1,500 |
| Dec 28, 2023 | 0.26 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.