Accelerate OneChoice Alternative Portfolio ETF (TSX:ONEC)
Canada
· Delayed Price · Currency is CAD 23.10
-0.17 (-0.73%)
May 1, 2025, 4:00 PM EDT
TSX:ONEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.11 | 23.11 | 23.10 | 23.10 | - | -0.73% | 2,800 |
| Apr 30, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | 0.13% | - |
| Apr 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | - | 0.30% | - |
| Apr 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | - | 0.04% | - |
| Apr 25, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | - | 0.13% | - |
| Apr 24, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | 0.70% | 900 |
| Apr 23, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | - | 0.44% | - |
| Apr 22, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | - | -0.31% | 300 |
| Apr 21, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | - | 0.22% | - |
| Apr 17, 2025 | 23.03 | 23.03 | 22.88 | 22.89 | - | 0.26% | 6,000 |
| Apr 16, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | - | -0.35% | - |
| Apr 15, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | - | 2.00% | 100 |
| Apr 14, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | - | 0.72% | - |
| Apr 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | -1.55% | - |
| Apr 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | - | 2.81% | - |
| Apr 9, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | - | -0.72% | - |
| Apr 8, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | - | 0.36% | - |
| Apr 7, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | - | -2.43% | 400 |
| Apr 4, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | -4.75% | 200 |
| Apr 3, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | - | 0.46% | - |
| Apr 2, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | - | 0.21% | 1,000 |
| Apr 1, 2025 | 23.63 | 23.64 | 23.57 | 23.63 | - | -0.04% | 18,100 |
| Mar 31, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | -0.04% | - |
| Mar 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | -0.04% | - |
| Mar 27, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | - | - |
| Mar 26, 2025 | 23.83 | 23.83 | 23.65 | 23.66 | - | 0.17% | 1,300 |
| Mar 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | -0.21% | - |
| Mar 24, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | - | 0.21% | 400 |
| Mar 21, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | -0.08% | 200 |
| Mar 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | - | 0.98% | 500 |
| Mar 19, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | -0.26% | 13,100 |
| Mar 18, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | - | 0.73% | 300 |
| Mar 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | 0.52% | - |
| Mar 14, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | - | - |
| Mar 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | - | -0.39% | - |
| Mar 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | -0.13% | 700 |
| Mar 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | - | -0.17% | - |
| Mar 10, 2025 | 23.33 | 23.34 | 23.33 | 23.34 | - | 0.13% | 3,600 |
| Mar 7, 2025 | 23.32 | 23.32 | 23.31 | 23.31 | - | -0.81% | 600 |
| Mar 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | 0.38% | - |
| Mar 5, 2025 | 23.42 | 23.42 | 23.41 | 23.41 | - | -1.43% | 200 |
| Mar 4, 2025 | 23.60 | 23.75 | 23.59 | 23.75 | - | -0.21% | 600 |
| Mar 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.80% | - |
| Feb 28, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | - | -0.04% | 100 |
| Feb 27, 2025 | 23.63 | 23.63 | 23.62 | 23.62 | - | -0.04% | 5,200 |
| Feb 26, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | - | -0.34% | - |
| Feb 25, 2025 | 23.57 | 23.71 | 23.57 | 23.71 | - | 0.59% | 1,600 |
| Feb 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | 0.26% | - |
| Feb 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | - | -0.08% | 100 |
| Feb 20, 2025 | 23.54 | 23.54 | 23.53 | 23.53 | - | -0.51% | 3,700 |