Canada markets closed

Accelerate Absolute Return Fund (HDGE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.45+0.22 (+0.84%)
At close: 09:40AM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.8126.4525.8126.4526.451,300
May 07, 202426.2326.2326.2326.2326.236,100
May 06, 202426.3026.3026.3026.3026.301,300
May 03, 202426.1626.1626.1626.1626.16100
May 02, 202425.9725.9725.9725.9725.97200
May 01, 202425.7725.7725.7725.7725.77-
Apr 30, 202425.9025.9025.7925.7925.79600
Apr 29, 202426.2726.2726.2726.2726.27-
Apr 26, 202426.2926.2926.2926.2926.29200
Apr 25, 202426.2426.2926.2426.2926.29700
Apr 24, 202426.6126.6126.6126.6126.61-
Apr 23, 202426.3026.3026.3026.3026.30300
Apr 22, 202426.6026.6026.3726.3726.37400
Apr 19, 202426.4926.4926.4926.4926.49400
Apr 18, 202426.4926.4926.4926.4926.49100
Apr 17, 202426.4026.4026.4026.4026.40600
Apr 16, 202426.6226.6226.6226.6226.622,800
Apr 15, 202426.1326.1326.1326.1326.13-
Apr 12, 202426.1226.1226.0726.0726.07700
Apr 11, 202426.2426.3226.1426.1426.142,500
Apr 10, 202426.1326.1326.1226.1226.12300
Apr 09, 202425.8225.8225.8225.8225.82400
Apr 08, 202426.8226.8226.8226.8226.82-
Apr 05, 202426.7426.7926.7426.7926.79800
Apr 04, 202426.6226.6226.6226.6226.62-
Apr 03, 202426.7426.7426.7426.7426.74200
Apr 02, 202426.3326.3326.3326.3326.33300
Apr 01, 202426.3326.3326.3326.3326.33400
Mar 28, 202426.1626.1626.1626.1626.16-
Mar 27, 202426.2326.2326.2326.2326.23200
Mar 27, 20240.1 Dividend
Mar 26, 202426.5026.5026.5026.5026.40200
Mar 25, 202426.1326.7826.1326.6526.553,300
Mar 22, 202426.4726.4726.4726.4726.37-
Mar 21, 202426.1426.1426.1426.1426.04-
Mar 20, 202426.3526.3526.2426.2426.141,600
Mar 19, 202426.1826.1826.1826.1826.08-
Mar 18, 202426.3026.3026.3026.3026.20-
Mar 15, 202426.2926.2926.2726.2726.171,100
Mar 14, 202426.3926.3926.3926.3926.29100
Mar 13, 202426.3826.3826.1326.1326.031,100
Mar 12, 202425.3825.3825.3825.3825.28-
Mar 11, 202425.3925.3925.3925.3925.29100
Mar 08, 202425.5025.5025.5025.5025.40-
Mar 07, 202425.4925.4925.4925.4925.39-
Mar 06, 202425.5725.5725.5725.5725.471,000
Mar 05, 202425.6525.6525.6525.6525.5520,600
Mar 04, 202425.5325.9125.5325.6125.51800
Mar 01, 202425.8425.8425.8425.8425.74200
Feb 29, 202425.5725.5725.5725.5725.47-
Feb 28, 202425.2825.2825.2825.2825.18-
Feb 27, 202425.4125.4125.3525.3525.251,400
Feb 26, 202425.1425.1425.1425.1425.05-
Feb 23, 202425.0025.1425.0025.1425.05200
Feb 22, 202424.6424.6424.6424.6424.55-
Feb 21, 202424.3624.3624.3624.3624.27-
Feb 20, 202424.5124.5124.3624.3624.27100
Feb 16, 202424.5224.5224.5224.5224.43-
Feb 15, 202424.5124.5124.5124.5124.421,000
Feb 14, 202424.3924.3924.3124.3124.22800
Feb 13, 202424.2224.2224.2224.2224.13-
Feb 12, 202424.3424.3424.3424.3424.25-
Feb 09, 202424.2924.3224.2924.3224.232,000
Feb 08, 202424.5024.5624.5024.5624.471,300
Feb 07, 202424.1124.1124.1124.1124.02-
Feb 06, 202424.1424.1524.1424.1524.061,100
Feb 05, 202423.8823.8823.8823.8823.79200
Feb 02, 202424.2924.2924.2924.2924.2019,100
Feb 01, 202424.0524.0524.0524.0523.96-
Jan 31, 202424.0324.0624.0324.0623.971,200
Jan 30, 202423.7723.7723.7723.7723.68-
Jan 29, 202424.0324.0324.0324.0323.94-
Jan 26, 202424.0424.0424.0424.0423.95-
Jan 25, 202424.0824.0824.0324.0323.9419,900
Jan 24, 202424.0024.0024.0024.0023.91100
Jan 23, 202423.9123.9123.9123.9123.82-
Jan 22, 202423.3923.9823.3923.9823.892,700
Jan 19, 202423.9723.9723.9723.9723.88-
Jan 18, 202423.7823.7823.7823.7823.69-
Jan 17, 202423.7323.7323.7323.7323.64300
Jan 16, 202423.3423.3423.3423.3423.25-
Jan 15, 202423.2623.3423.2623.3423.25600
Jan 12, 202423.1023.1023.1023.1023.01-
Jan 11, 202422.7622.7622.7622.7622.67-
Jan 10, 202422.8322.8322.8322.8322.74-
Jan 09, 202422.8722.8722.8722.8722.78-
Jan 08, 202422.8822.8822.8822.8822.79-
Jan 05, 202422.8422.8422.8422.8422.75-
Jan 04, 202422.9322.9322.9322.9322.84-
Jan 03, 202423.0323.0323.0323.0322.94100
Jan 02, 202422.7122.7122.7122.7122.62100
Dec 29, 202322.3022.3022.3022.3022.22-
Dec 28, 202322.3922.3922.3922.3922.31300
Dec 28, 20230.1 Dividend
Dec 27, 202322.7222.7222.7222.7222.53-
Dec 22, 202322.7422.7422.7422.7422.55-
Dec 21, 202322.8722.8722.8722.8722.68-
Dec 20, 202322.7922.7922.7922.7922.60-
Dec 19, 202322.6522.8022.6522.8022.611,700
Dec 18, 202322.5222.5222.5222.5222.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...