Accelerate OneChoice Alternative Portfolio ETF (ONEC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:18PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Apr 22, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Apr 19, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| Apr 18, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Apr 17, 2024 | 21.55 | 21.56 | 21.55 | 21.56 | 21.56 | 600 |
| Apr 16, 2024 | 21.57 | 21.57 | 21.53 | 21.53 | 21.53 | 4,000 |
| Apr 15, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| Apr 12, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Apr 11, 2024 | 21.56 | 21.56 | 21.55 | 21.55 | 21.55 | 300 |
| Apr 10, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| Apr 09, 2024 | 21.54 | 21.54 | 21.53 | 21.53 | 21.53 | 600 |
| Apr 08, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Apr 05, 2024 | 21.56 | 21.65 | 21.55 | 21.65 | 21.65 | 1,400 |
| Apr 04, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Apr 03, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Apr 02, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Apr 01, 2024 | 21.50 | 21.50 | 21.45 | 21.45 | 21.45 | 200 |
| Mar 28, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Mar 27, 2024 | 21.35 | 21.35 | 21.34 | 21.34 | 21.34 | 3,500 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.29 | 100 |
| Mar 25, 2024 | 21.43 | 21.43 | 21.42 | 21.42 | 21.32 | 700 |
| Mar 22, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.34 | - |
| Mar 21, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.25 | - |
| Mar 20, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.27 | - |
| Mar 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.18 | 500 |
| Mar 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.16 | - |
| Mar 15, 2024 | 21.19 | 21.19 | 21.16 | 21.16 | 21.06 | 500 |
| Mar 14, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.17 | - |
| Mar 13, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.15 | - |
| Mar 12, 2024 | 21.29 | 21.30 | 21.29 | 21.30 | 21.20 | 700 |
| Mar 11, 2024 | 21.14 | 21.14 | 21.13 | 21.13 | 21.03 | 500 |
| Mar 08, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.08 | - |
| Mar 07, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.06 | - |
| Mar 06, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.00 | 400 |
| Mar 05, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.07 | - |
| Mar 04, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | - |
| Mar 01, 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.87 | - |
| Feb 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.90 | 300 |
| Feb 28, 2024 | 20.97 | 20.98 | 20.97 | 20.98 | 20.88 | 300 |
| Feb 27, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.74 | - |
| Feb 26, 2024 | 20.79 | 20.79 | 20.78 | 20.78 | 20.68 | 300 |
| Feb 23, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.76 | - |
| Feb 22, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.63 | - |
| Feb 21, 2024 | 20.66 | 20.66 | 20.64 | 20.64 | 20.54 | 2,400 |
| Feb 20, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.61 | - |
| Feb 16, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.56 | - |
| Feb 15, 2024 | 20.59 | 20.59 | 20.58 | 20.58 | 20.48 | 400 |
| Feb 14, 2024 | 20.55 | 20.59 | 20.55 | 20.59 | 20.49 | 200 |
| Feb 13, 2024 | 20.50 | 20.51 | 20.50 | 20.50 | 20.40 | 1,600 |
| Feb 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| Feb 09, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.52 | - |
| Feb 08, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.43 | 100 |
| Feb 07, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.52 | - |
| Feb 06, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | 400 |
| Feb 05, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.57 | - |
| Feb 02, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.58 | - |
| Feb 01, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.62 | 1,100 |
| Jan 31, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.56 | - |
| Jan 30, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | 600 |
| Jan 29, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | - |
| Jan 26, 2024 | 20.53 | 21.00 | 20.53 | 21.00 | 20.90 | 5,600 |
| Jan 25, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | - |
| Jan 24, 2024 | 20.53 | 20.53 | 20.52 | 20.52 | 20.42 | 1,400 |
| Jan 23, 2024 | 20.51 | 20.51 | 20.47 | 20.50 | 20.40 | 1,200 |
| Jan 22, 2024 | 20.64 | 20.64 | 20.63 | 20.63 | 20.53 | 600 |
| Jan 19, 2024 | 20.60 | 20.61 | 20.60 | 20.61 | 20.51 | 200 |
| Jan 18, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | - |
| Jan 17, 2024 | 20.42 | 20.42 | 20.40 | 20.42 | 20.32 | 5,500 |
| Jan 16, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | - |
| Jan 15, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | - |
| Jan 12, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | - |
| Jan 11, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | - |
| Jan 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | 100 |
| Jan 09, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.42 | 800 |
| Jan 08, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | - |
| Jan 05, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.34 | - |
| Jan 04, 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.37 | - |
| Jan 03, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.39 | - |
| Jan 02, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | - |
| Dec 29, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.29 | - |
| Dec 28, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | - |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.36 | 200 |
| Dec 22, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.29 | - |
| Dec 21, 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.31 | - |
| Dec 20, 2023 | 20.48 | 20.48 | 20.48 | 20.48 | 20.29 | 100 |
| Dec 19, 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.39 | 100 |
| Dec 18, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.34 | 200 |
| Dec 15, 2023 | 20.40 | 20.44 | 20.40 | 20.44 | 20.25 | 500 |
| Dec 14, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.34 | 100 |
| Dec 13, 2023 | 20.54 | 20.54 | 20.53 | 20.53 | 20.33 | 300 |
| Dec 12, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.24 | 100 |
| Dec 11, 2023 | 20.35 | 20.37 | 20.35 | 20.37 | 20.18 | 600 |
| Dec 08, 2023 | 20.39 | 20.39 | 20.39 | 20.39 | 20.20 | 100 |
| Dec 07, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | - |
| Dec 06, 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.28 | - |
| Dec 05, 2023 | 20.53 | 20.53 | 20.53 | 20.53 | 20.33 | 2,300 |
| Dec 04, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.30 | - |
| Dec 01, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 20.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.