TSX:ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	28.05	28.05	28.05	28.05	28.05	0.90%	317
Jan 7, 2026	27.71	27.80	27.71	27.80	27.80	-0.36%	4,171
Jan 6, 2026	27.90	27.90	27.90	27.90	27.90	0.36%	522
Jan 5, 2026	27.90	27.90	27.80	27.80	27.80	-	914
Jan 2, 2026	26.98	27.80	26.98	27.80	27.80	0.32%	1,100
Dec 31, 2025	28.00	28.00	27.71	27.71	27.71	-0.75%	520
Dec 29, 2025	28.18	28.18	27.92	27.92	27.66	-0.89%	31,417
Dec 23, 2025	27.90	28.17	27.90	28.17	27.91	1.04%	1,068
Dec 22, 2025	27.80	28.20	27.80	27.88	27.62	-1.13%	850
Dec 19, 2025	28.20	28.20	28.20	28.20	27.94	-0.04%	1,236
Dec 18, 2025	28.21	28.21	28.21	28.21	27.95	-0.04%	1,241
Dec 17, 2025	27.88	28.22	27.88	28.22	27.96	0.79%	3,353
Dec 15, 2025	28.00	28.00	28.00	28.00	27.74	-0.78%	357
Dec 10, 2025	28.22	28.22	28.22	28.22	27.96	0.93%	382
Dec 9, 2025	27.96	27.96	27.96	27.96	27.70	-0.14%	900
Dec 5, 2025	28.02	28.02	28.00	28.00	27.74	-0.18%	1,100
Dec 4, 2025	28.05	28.05	28.05	28.05	27.79	-0.88%	369
Dec 3, 2025	28.03	28.30	28.03	28.30	28.04	1.36%	1,800
Dec 2, 2025	28.12	28.12	27.92	27.92	27.66	-1.52%	893
Dec 1, 2025	28.35	28.35	28.35	28.35	28.09	0.96%	1,476
Nov 26, 2025	28.07	28.08	28.07	28.08	27.82	-0.95%	600
Nov 25, 2025	28.35	28.35	28.35	28.35	28.09	-0.04%	2,275
Nov 24, 2025	28.37	28.37	28.30	28.36	28.10	0.18%	900
Nov 21, 2025	28.33	28.33	28.31	28.31	28.05	-0.11%	6,118
Nov 20, 2025	28.35	28.35	28.34	28.34	28.08	-0.28%	1,400
Nov 19, 2025	28.17	28.42	28.17	28.42	28.16	0.89%	12,206
Nov 18, 2025	28.20	28.20	28.17	28.17	27.91	-0.81%	700
Nov 17, 2025	28.43	28.43	28.40	28.40	28.14	0.78%	1,168