TSX:ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	27.51	27.79	27.51	27.79	27.79	0.98%	600
May 13, 2026	27.51	27.52	27.51	27.52	27.52	0.47%	5,800
May 12, 2026	27.47	27.47	27.16	27.39	27.39	-0.51%	20,500
May 11, 2026	27.50	27.53	27.48	27.53	27.53	-0.54%	2,630
May 8, 2026	27.62	27.68	27.61	27.68	27.68	-0.04%	1,642
May 7, 2026	27.75	27.75	27.65	27.69	27.69	-0.65%	4,600
May 6, 2026	27.88	27.88	27.87	27.87	27.87	-	1,400
May 5, 2026	27.80	27.87	27.64	27.87	27.87	-0.39%	1,429
May 4, 2026	27.73	27.98	27.73	27.98	27.98	0.79%	2,249
May 1, 2026	27.75	27.76	27.75	27.76	27.76	1.50%	2,235
Apr 30, 2026	27.70	27.70	27.35	27.35	27.35	-1.26%	7,200
Apr 29, 2026	27.70	27.70	27.70	27.70	27.70	0.25%	710
Apr 28, 2026	27.63	27.63	27.63	27.63	27.63	-0.25%	1,338
Apr 27, 2026	27.82	27.82	27.70	27.70	27.70	0.33%	2,500
Apr 24, 2026	27.61	27.61	27.61	27.61	27.61	-0.79%	100
Apr 23, 2026	27.70	27.83	27.70	27.83	27.83	-	700
Apr 22, 2026	27.84	27.84	27.83	27.83	27.83	0.32%	1,100
Apr 21, 2026	27.74	27.74	27.74	27.74	27.74	-0.04%	-
Apr 20, 2026	27.75	27.75	27.75	27.75	27.75	0.18%	65
Apr 17, 2026	27.70	27.70	27.70	27.70	27.70	-0.40%	630
Apr 16, 2026	27.65	27.81	27.65	27.81	27.81	0.11%	4,500
Apr 15, 2026	27.78	27.78	27.78	27.78	27.78	-	7
Apr 14, 2026	27.73	27.78	27.48	27.78	27.78	0.83%	1,700
Apr 13, 2026	27.55	27.55	27.55	27.55	27.55	-0.58%	2,600
Apr 10, 2026	27.55	27.71	27.55	27.71	27.71	0.22%	501
Apr 9, 2026	27.45	27.65	27.37	27.65	27.65	-0.18%	500
Apr 8, 2026	27.68	27.70	27.67	27.70	27.70	1.28%	1,607
Apr 7, 2026	27.35	27.35	27.35	27.35	27.35	-1.12%	100
Apr 6, 2026	27.50	27.66	27.42	27.66	27.66	-0.18%	2,600
Apr 2, 2026	27.71	27.71	27.71	27.71	27.71	0.25%	400
Apr 1, 2026	27.64	27.64	27.64	27.64	27.64	-	300
Mar 31, 2026	27.63	27.64	27.63	27.64	27.64	-1.00%	700
Mar 30, 2026	27.94	27.94	27.92	27.92	27.66	0.07%	700
Mar 27, 2026	27.80	27.90	27.80	27.90	27.64	-0.11%	500
Mar 26, 2026	27.93	27.93	27.93	27.93	27.67	-	800
Mar 25, 2026	27.68	27.93	27.66	27.93	27.67	0.47%	3,200
Mar 24, 2026	28.40	28.40	27.80	27.80	27.54	-0.57%	2,000
Mar 23, 2026	27.80	27.96	27.80	27.96	27.70	0.14%	2,600
Mar 20, 2026	27.92	27.92	27.92	27.92	27.66	-	-
Mar 19, 2026	27.83	27.92	27.82	27.92	27.66	0.25%	10,000
Mar 18, 2026	27.85	27.85	27.85	27.85	27.59	-0.32%	1,701
Mar 17, 2026	27.96	27.96	27.85	27.94	27.68	0.04%	900
Mar 16, 2026	27.91	27.93	27.87	27.93	27.67	0.07%	3,223
Mar 13, 2026	26.85	27.96	26.85	27.91	27.65	0.04%	4,311
Mar 12, 2026	27.90	27.90	27.90	27.90	27.64	-0.53%	900
Mar 11, 2026	28.05	28.05	28.05	28.05	27.79	0.29%	240
Mar 10, 2026	27.97	27.97	27.97	27.97	27.71	0.11%	200
Mar 9, 2026	27.80	27.95	27.80	27.94	27.68	-0.25%	4,410
Mar 6, 2026	27.94	28.01	27.89	28.01	27.75	-0.39%	127,200
Mar 5, 2026	28.06	28.12	28.02	28.12	27.86	1.15%	5,900