TSX:ARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.74	27.83	27.74	27.83	27.83	0.36%	591
Jun 25, 2026	27.25	27.76	27.25	27.73	27.73	0.47%	2,825
Jun 24, 2026	27.77	27.78	27.60	27.60	27.60	-0.36%	6,135
Jun 23, 2026	27.70	27.80	27.70	27.70	27.70	-0.32%	2,285
Jun 22, 2026	27.81	27.81	27.79	27.79	27.79	0.40%	2,357
Jun 19, 2026	27.60	27.70	27.56	27.68	27.68	-0.54%	1,300
Jun 17, 2026	27.67	27.83	27.67	27.83	27.83	-0.07%	200
Jun 16, 2026	27.84	27.85	27.84	27.85	27.85	0.54%	3,661
Jun 11, 2026	27.60	27.70	27.45	27.70	27.70	-0.04%	1,100
Jun 10, 2026	27.70	27.71	27.70	27.71	27.71	-0.18%	628
Jun 9, 2026	27.71	27.76	27.71	27.76	27.76	0.87%	1,700
Jun 8, 2026	26.89	27.52	26.89	27.52	27.52	-1.01%	339
Jun 5, 2026	27.80	27.80	27.80	27.80	27.80	0.36%	100
Jun 2, 2026	27.72	27.72	27.70	27.70	27.70	-0.57%	456
May 29, 2026	27.86	27.86	27.86	27.86	27.86	0.22%	348
May 28, 2026	27.71	27.80	27.70	27.80	27.80	-0.14%	1,322
May 27, 2026	27.84	27.84	27.84	27.84	27.84	0.51%	213
May 26, 2026	27.80	27.80	27.70	27.70	27.70	0.18%	949
May 25, 2026	27.60	27.65	27.60	27.65	27.65	0.18%	2,300
May 22, 2026	27.85	27.85	27.60	27.60	27.60	-0.54%	400
May 21, 2026	27.60	27.75	27.51	27.75	27.75	0.73%	1,075
May 20, 2026	27.55	27.55	27.55	27.55	27.55	0.07%	632
May 19, 2026	27.75	27.75	27.53	27.53	27.53	-	483
May 15, 2026	27.53	27.53	27.53	27.53	27.53	-0.94%	202
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	-	1,355
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	-	676
Apr 22, 2026	27.84	27.84	27.83	27.83	27.83	0.47%	1,100
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 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%	2,589
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%	2,576