Accelerate Absolute Return Fund (TSX:HDGE)
Canada
· Delayed Price · Currency is CAD 26.82
-0.09 (-0.33%)
Jun 6, 2025, 3:40 PM EDT
TSX:HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.85 | 26.85 | 26.82 | 26.82 | 26.90 | -0.33% | 4,748 |
| Jun 5, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.45% | 700 |
| Jun 4, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.43% | 300 |
| Jun 3, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.46% | - |
| Jun 2, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.06% | 5 |
| May 30, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.16% | 200 |
| May 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.68% | - |
| May 28, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.86% | - |
| May 27, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.09% | - |
| May 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.08% | 8 |
| May 23, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - | 2,200 |
| May 22, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.38% | - |
| May 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.15% | 2,000 |
| May 20, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.38% | - |
| May 16, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.19% | - |
| May 15, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.50% | - |
| May 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.15% | 200 |
| May 13, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.69% | - |
| May 12, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.19% | - |
| May 9, 2025 | 26.00 | 26.17 | 26.00 | 26.17 | 26.17 | 0.46% | 319 |
| May 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.10% | 400 |
| May 7, 2025 | 25.49 | 26.34 | 25.49 | 26.34 | 26.34 | -0.15% | 25,713 |
| May 6, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.96% | - |
| May 5, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.11% | - |
| May 2, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.05% | 921 |
| May 1, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - | - |
| Apr 30, 2025 | 25.69 | 25.83 | 25.69 | 25.83 | 25.83 | 1.29% | 700 |
| Apr 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.12% | - |
| Apr 28, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% | - |
| Apr 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.27% | - |
| Apr 24, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.16% | - |
| Apr 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.07% | - |
| Apr 22, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.94% | - |
| Apr 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | - |
| Apr 17, 2025 | 25.82 | 25.85 | 25.78 | 25.85 | 25.85 | -0.19% | 2,500 |
| Apr 16, 2025 | 26.04 | 26.04 | 25.83 | 25.90 | 25.90 | 1.57% | 2,200 |
| Apr 15, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% | - |
| Apr 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.04% | - |
| Apr 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.39% | - |
| Apr 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.78% | 1,500 |
| Apr 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.76% | 200 |
| Apr 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.08% | - |
| Apr 7, 2025 | 24.94 | 25.02 | 24.94 | 25.02 | 25.02 | -1.18% | 1,500 |
| Apr 4, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.62% | 500 |
| Apr 3, 2025 | 25.73 | 26.01 | 25.63 | 26.00 | 26.00 | -1.14% | 15,000 |
| Apr 2, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.15% | - |
| Apr 1, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.04% | 100 |
| Mar 31, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% | 800 |
| Mar 28, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.96 | -0.19% | - |
| Mar 27, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | - | - |