TSX:ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	27.55	27.55	27.53	27.53	27.53	0.84%	30,857
Aug 12, 2026	27.34	27.34	27.30	27.30	27.30	-0.47%	2,225
Aug 11, 2026	27.58	27.58	27.43	27.43	27.43	0.11%	4,200
Aug 7, 2026	27.40	27.40	27.40	27.40	27.40	-0.22%	305
Aug 5, 2026	27.19	27.46	27.18	27.46	27.46	0.04%	5,320
Aug 4, 2026	27.31	27.45	27.31	27.45	27.45	-0.18%	1,578
Jul 30, 2026	27.50	27.50	27.50	27.50	27.50	0.29%	847
Jul 29, 2026	27.42	27.42	27.42	27.42	27.42	-0.29%	114
Jul 28, 2026	27.30	27.50	27.30	27.50	27.50	0.04%	2,818
Jul 24, 2026	27.48	27.49	27.48	27.49	27.49	-0.04%	200
Jul 22, 2026	27.48	27.52	27.48	27.50	27.50	0.15%	1,192
Jul 21, 2026	27.50	27.50	27.46	27.46	27.46	-	900
Jul 20, 2026	27.46	27.46	27.46	27.46	27.46	0.33%	600
Jul 17, 2026	27.37	27.37	27.37	27.37	27.37	-0.55%	100
Jul 15, 2026	27.49	27.52	27.47	27.52	27.52	0.07%	555
Jul 14, 2026	27.47	27.50	27.47	27.50	27.50	0.40%	696
Jul 13, 2026	27.39	27.39	27.39	27.39	27.39	-0.44%	587
Jul 10, 2026	27.51	27.51	27.51	27.51	27.51	-0.15%	111
Jul 9, 2026	27.55	27.58	27.40	27.55	27.55	-0.04%	1,574
Jul 8, 2026	27.56	27.56	27.56	27.56	27.56	0.22%	500
Jul 7, 2026	28.90	28.90	27.50	27.50	27.50	-	834
Jul 6, 2026	27.51	27.51	27.50	27.50	27.50	0.51%	405
Jul 3, 2026	27.55	27.55	27.27	27.36	27.36	-1.19%	10,371
Jul 2, 2026	25.85	27.73	25.85	27.69	27.69	0.47%	2,450
Jun 30, 2026	28.42	28.42	27.40	27.56	27.56	-	6,878
Jun 29, 2026	27.81	27.83	27.60	27.82	27.56	-0.04%	4,100
Jun 26, 2026	27.74	27.83	27.74	27.83	27.57	0.36%	591
Jun 25, 2026	27.25	27.76	27.25	27.73	27.47	0.47%	2,825
Jun 24, 2026	27.77	27.78	27.60	27.60	27.34	-0.36%	6,135
Jun 23, 2026	27.70	27.80	27.70	27.70	27.44	-0.32%	2,285
Jun 22, 2026	27.81	27.81	27.79	27.79	27.53	0.40%	2,357
Jun 19, 2026	27.60	27.70	27.56	27.68	27.42	-0.54%	1,300
Jun 17, 2026	27.67	27.83	27.67	27.83	27.57	-0.07%	200
Jun 16, 2026	27.84	27.85	27.84	27.85	27.59	0.54%	3,661
Jun 11, 2026	27.60	27.70	27.45	27.70	27.44	-0.04%	1,100
Jun 10, 2026	27.70	27.71	27.70	27.71	27.45	-0.18%	628
Jun 9, 2026	27.71	27.76	27.71	27.76	27.50	0.87%	1,700
Jun 8, 2026	26.89	27.52	26.89	27.52	27.26	-1.01%	339
Jun 5, 2026	27.80	27.80	27.80	27.80	27.54	0.36%	100
Jun 2, 2026	27.72	27.72	27.70	27.70	27.44	-0.57%	456
May 29, 2026	27.86	27.86	27.86	27.86	27.60	0.22%	348
May 28, 2026	27.71	27.80	27.70	27.80	27.54	-0.14%	1,322
May 27, 2026	27.84	27.84	27.84	27.84	27.58	0.51%	213
May 26, 2026	27.80	27.80	27.70	27.70	27.44	0.18%	949
May 25, 2026	27.60	27.65	27.60	27.65	27.39	0.18%	2,300
May 22, 2026	27.85	27.85	27.60	27.60	27.34	-0.54%	400
May 21, 2026	27.60	27.75	27.51	27.75	27.49	0.73%	1,075
May 20, 2026	27.55	27.55	27.55	27.55	27.29	0.07%	632
May 19, 2026	27.75	27.75	27.53	27.53	27.27	-	483
May 15, 2026	27.53	27.53	27.53	27.53	27.27	-0.94%	202