Accelerate Absolute Return Fund (TSX:HDGE)
Canada
· Delayed Price · Currency is CAD 26.10
+0.01 (0.04%)
May 2, 2025, 2:49 PM EDT
TSX:HDGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 26, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.01 | -0.31% | 100 |
| Mar 25, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.09 | 1.67% | - |
| Mar 24, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.66 | 0.23% | - |
| Mar 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | -0.23% | - |
| Mar 20, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.66 | 0.70% | - |
| Mar 19, 2025 | 25.50 | 25.58 | 25.50 | 25.58 | 25.48 | 0.59% | 5,900 |
| Mar 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.33 | -0.27% | 235 |
| Mar 17, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.40 | 0.71% | 701 |
| Mar 14, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | -0.86% | - |
| Mar 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.44 | 0.12% | - |
| Mar 12, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | -0.70% | 120 |
| Mar 11, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.59 | 0.12% | - |
| Mar 10, 2025 | 25.67 | 25.67 | 25.66 | 25.66 | 25.56 | -2.10% | 208 |
| Mar 7, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.11 | -0.72% | 900 |
| Mar 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | 0.23% | - |
| Mar 5, 2025 | 26.42 | 26.42 | 26.34 | 26.34 | 26.24 | -1.31% | 327 |
| Mar 4, 2025 | 26.49 | 26.77 | 26.49 | 26.69 | 26.59 | -3.54% | 1,502 |
| Mar 3, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.56 | 2.60% | 340 |
| Feb 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.87 | -0.19% | - |
| Feb 27, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 26.92 | 1.24% | - |
| Feb 26, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.59 | 0.15% | - |
| Feb 25, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.55 | 0.04% | 85,711 |
| Feb 24, 2025 | 26.67 | 26.67 | 26.64 | 26.64 | 26.54 | 0.23% | 1,708 |
| Feb 21, 2025 | 26.84 | 26.84 | 26.58 | 26.58 | 26.48 | -1.66% | 300 |