Accelerate Arbitrage Fund (TSX:ARB)
Canada
· Delayed Price · Currency is CAD 27.08
+0.08 (0.30%)
May 2, 2025, 1:04 PM EDT
TSX:ARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.30% | 200 |
| May 1, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 0.30% | 1,207 |
| Apr 30, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.19% | 335 |
| Apr 29, 2025 | 27.00 | 27.00 | 26.87 | 26.87 | 26.87 | - | 1,233 |
| Apr 28, 2025 | 26.80 | 26.87 | 26.80 | 26.87 | 26.87 | 0.37% | 3,710 |
| Apr 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | 500 |
| Apr 24, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.59% | 500 |
| Apr 23, 2025 | 26.31 | 26.35 | 26.31 | 26.35 | 26.35 | -0.19% | 612 |
| Apr 22, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.72% | 305 |
| Apr 21, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.08% | - |
| Apr 17, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.34% | 99 |
| Apr 16, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.50% | 635 |
| Apr 15, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.46% | - |
| Apr 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.15% | - |
| Apr 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.08% | - |
| Apr 10, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.46% | - |
| Apr 9, 2025 | 25.92 | 26.21 | 25.92 | 26.21 | 26.21 | 1.20% | 500 |
| Apr 8, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.90 | 0.23% | 546 |
| Apr 7, 2025 | 25.88 | 25.88 | 25.84 | 25.84 | 25.84 | -0.58% | 547 |
| Apr 4, 2025 | 25.97 | 25.99 | 25.97 | 25.99 | 25.99 | -0.27% | 433 |
| Apr 3, 2025 | 26.25 | 26.25 | 26.06 | 26.06 | 26.06 | -0.53% | 3,726 |
| Apr 2, 2025 | 26.20 | 26.20 | 26.17 | 26.20 | 26.20 | -0.30% | 3,602 |
| Apr 1, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.19% | 100 |
| Mar 31, 2025 | 26.38 | 26.38 | 26.33 | 26.33 | 26.33 | -1.31% | 1,800 |
| Mar 28, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.42 | - | - |
| Mar 27, 2025 | 26.55 | 26.68 | 26.55 | 26.68 | 26.42 | 0.49% | 2,638 |
| Mar 26, 2025 | 26.39 | 26.55 | 26.39 | 26.55 | 26.29 | 0.23% | 2,600 |
| Mar 25, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.23 | 0.34% | - |
| Mar 24, 2025 | 26.55 | 26.55 | 26.40 | 26.40 | 26.14 | - | 1,018 |
| Mar 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | -0.38% | 235 |
| Mar 20, 2025 | 26.63 | 26.63 | 26.50 | 26.50 | 26.24 | -0.15% | 1,900 |
| Mar 19, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.28 | 0.34% | - |
| Mar 18, 2025 | 26.59 | 26.59 | 26.45 | 26.45 | 26.19 | - | 1,304 |
| Mar 17, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.19 | -0.08% | 1,205 |
| Mar 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.21 | 0.08% | - |
| Mar 13, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.19 | - | 3,100 |
| Mar 12, 2025 | 26.50 | 26.50 | 26.45 | 26.45 | 26.19 | -0.23% | 9,514 |
| Mar 11, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | 0.11% | - |
| Mar 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.22 | 0.11% | - |
| Mar 7, 2025 | 26.51 | 26.51 | 26.45 | 26.45 | 26.19 | -0.23% | 1,000 |
| Mar 6, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.25 | - | 4,100 |
| Mar 5, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.25 | 0.04% | 2,700 |
| Mar 4, 2025 | 26.68 | 26.68 | 26.45 | 26.50 | 26.24 | -0.11% | 2,200 |
| Mar 3, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.27 | 0.26% | 145 |
| Feb 28, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.20 | 0.23% | - |
| Feb 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | -0.34% | 100 |
| Feb 26, 2025 | 26.40 | 26.49 | 26.40 | 26.49 | 26.23 | 0.46% | 300 |
| Feb 25, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.11 | - | - |
| Feb 24, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.11 | -0.26% | - |
| Feb 21, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.18 | 0.34% | 200 |