TSX:ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.80	27.90	27.80	27.90	27.90	-0.11%	500
Mar 26, 2026	27.93	27.93	27.93	27.93	27.93	-	800
Mar 25, 2026	27.68	27.93	27.66	27.93	27.93	0.47%	3,192
Mar 24, 2026	28.40	28.40	27.80	27.80	27.80	-0.57%	1,969
Mar 23, 2026	27.80	27.96	27.80	27.96	27.96	0.14%	2,598
Mar 19, 2026	27.83	27.92	27.82	27.92	27.92	0.25%	9,954
Mar 18, 2026	27.85	27.85	27.85	27.85	27.85	-0.32%	1,701
Mar 17, 2026	27.96	27.96	27.85	27.94	27.94	0.04%	900
Mar 16, 2026	27.91	27.93	27.87	27.93	27.93	0.07%	3,223
Mar 13, 2026	26.85	27.96	26.85	27.91	27.91	0.04%	4,311
Mar 12, 2026	27.90	27.90	27.90	27.90	27.90	-0.53%	900
Mar 11, 2026	28.05	28.05	28.05	28.05	28.05	0.29%	240
Mar 10, 2026	27.97	27.97	27.97	27.97	27.97	0.11%	200
Mar 9, 2026	27.80	27.95	27.80	27.94	27.94	-0.25%	4,410
Mar 6, 2026	27.94	28.01	27.89	28.01	28.01	-0.39%	127,155
Mar 5, 2026	28.06	28.12	28.02	28.12	28.12	1.15%	5,900
Mar 4, 2026	28.02	28.02	27.80	27.80	27.80	-0.07%	4,907
Mar 3, 2026	28.02	28.02	27.82	27.82	27.82	-0.11%	26,344
Mar 2, 2026	28.07	28.07	27.85	27.85	27.85	-0.64%	1,535
Feb 27, 2026	27.77	28.03	27.77	28.03	28.03	0.75%	3,431
Feb 26, 2026	27.95	28.08	27.82	27.82	27.82	0.18%	1,899
Feb 25, 2026	27.81	27.81	27.77	27.77	27.77	-0.18%	607
Feb 24, 2026	28.02	28.02	27.81	27.82	27.82	-1.07%	4,800
Feb 23, 2026	28.30	28.30	27.98	28.12	28.12	0.04%	2,915
Feb 20, 2026	28.40	28.40	28.02	28.11	28.11	0.32%	3,025
Feb 19, 2026	28.03	28.03	28.02	28.02	28.02	-	2,000
Feb 18, 2026	28.04	28.04	27.99	28.02	28.02	0.39%	7,950
Feb 17, 2026	27.91	27.91	27.91	27.91	27.91	-0.29%	181
Feb 11, 2026	28.00	28.09	27.99	27.99	27.99	-0.04%	119,373
Feb 10, 2026	28.07	28.07	28.00	28.00	28.00	-0.14%	502
Feb 9, 2026	28.00	28.04	28.00	28.04	28.04	0.14%	1,439
Feb 6, 2026	28.00	28.00	28.00	28.00	28.00	-0.25%	100
Feb 5, 2026	28.07	28.07	28.07	28.07	28.07	0.07%	1,700
Feb 4, 2026	28.00	28.07	28.00	28.05	28.05	-0.11%	1,401
Feb 3, 2026	28.26	28.26	28.07	28.08	28.08	-0.18%	6,770
Feb 2, 2026	28.15	28.15	28.13	28.13	28.13	0.46%	716
Jan 30, 2026	28.00	28.00	28.00	28.00	28.00	0.36%	464
Jan 28, 2026	28.19	28.20	27.90	27.90	27.90	-0.89%	3,153
Jan 27, 2026	28.18	28.18	28.15	28.15	28.15	-0.21%	1,887
Jan 26, 2026	27.35	28.22	27.35	28.21	28.21	-0.11%	501
Jan 23, 2026	28.24	28.24	28.22	28.24	28.24	0.14%	17,230
Jan 22, 2026	28.20	28.20	28.20	28.20	28.20	0.14%	700
Jan 21, 2026	28.15	28.16	28.15	28.16	28.16	0.04%	736
Jan 20, 2026	28.17	28.17	28.15	28.15	28.15	0.57%	505
Jan 19, 2026	28.11	28.11	27.99	27.99	27.99	-0.64%	1,342
Jan 16, 2026	28.17	28.17	28.17	28.17	28.17	0.04%	1,398
Jan 15, 2026	28.16	28.16	28.16	28.16	28.16	0.21%	209
Jan 14, 2026	28.19	28.19	28.05	28.10	28.10	-0.18%	1,212
Jan 13, 2026	28.43	28.43	28.15	28.15	28.15	0.72%	8,381
Jan 12, 2026	28.03	28.03	27.95	27.95	27.95	-0.36%	1,878