Arrow EC Income Advantage Alternative Fund (TSX: RATE)
Canada
· Delayed Price · Currency is CAD 21.14
-0.01 (-0.05%)
Jan 9, 2025, 3:55 PM EST
RATE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | 0.14% | 1,400 |
| Jan 9, 2025 | 21.14 | 21.14 | 21.13 | 21.14 | - | -0.05% | 15,500 |
| Jan 8, 2025 | 21.12 | 21.16 | 21.12 | 21.15 | - | -0.09% | 12,600 |
| Jan 7, 2025 | 21.14 | 21.17 | 21.14 | 21.17 | - | 0.24% | 3,400 |
| Jan 6, 2025 | 21.13 | 21.13 | 21.12 | 21.12 | - | -0.19% | 21,900 |
| Jan 3, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.38% | 100 |
| Jan 2, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.33% | 200 |
| Dec 31, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | - | -0.19% | 1,600 |
| Dec 30, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | - | -0.14% | 2,500 |
| Dec 27, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | - | -1.01% | - |
| Dec 24, 2024 | 21.41 | 21.44 | 21.41 | 21.44 | - | -0.14% | 1,187 |
| Dec 23, 2024 | 21.44 | 21.47 | 21.44 | 21.47 | - | 0.23% | 2,077 |
| Dec 20, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | - | -0.19% | 99 |
| Dec 19, 2024 | 21.43 | 21.46 | 21.41 | 21.46 | - | 0.14% | 17,308 |
| Dec 18, 2024 | 21.45 | 21.45 | 21.43 | 21.43 | - | -0.05% | 3,758 |
| Dec 17, 2024 | 21.40 | 21.44 | 21.40 | 21.44 | - | 1.21% | 9,593 |
| Dec 16, 2024 | 21.15 | 21.18 | 21.15 | 21.18 | - | 0.07% | 1,900 |
| Dec 13, 2024 | 21.15 | 21.17 | 21.15 | 21.17 | - | -0.07% | 400 |
| Dec 12, 2024 | 21.15 | 21.18 | 21.15 | 21.18 | - | 0.19% | 1,700 |
| Dec 11, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | - | - | - |
| Dec 10, 2024 | 21.15 | 21.16 | 21.14 | 21.14 | - | -0.05% | 3,000 |
| Dec 9, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | - | 0.09% | 600 |
| Dec 6, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.05% | 100 |
| Dec 5, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.05% | 1,400 |
| Dec 4, 2024 | 21.15 | 21.16 | 21.15 | 21.15 | - | - | 700 |
| Dec 3, 2024 | 21.15 | 21.17 | 21.15 | 21.15 | - | -0.19% | 2,000 |
| Dec 2, 2024 | 21.15 | 21.19 | 21.15 | 21.19 | - | 0.05% | 1,100 |
| Nov 29, 2024 | 21.12 | 21.18 | 21.12 | 21.18 | - | -0.19% | 1,200 |
| Nov 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.05% | - |
| Nov 27, 2024 | 21.22 | 21.22 | 21.19 | 21.21 | - | -0.24% | 6,600 |
| Nov 26, 2024 | 21.19 | 21.26 | 21.19 | 21.26 | - | 0.33% | 1,900 |
| Nov 25, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | - | -0.05% | 300 |
| Nov 22, 2024 | 21.14 | 21.20 | 21.14 | 21.20 | - | 0.33% | 2,700 |
| Nov 21, 2024 | 21.10 | 21.14 | 21.10 | 21.13 | - | -0.09% | 5,300 |
| Nov 20, 2024 | 21.13 | 21.16 | 21.13 | 21.15 | - | - | 800 |
| Nov 19, 2024 | 21.13 | 21.15 | 21.10 | 21.15 | - | 0.07% | 4,300 |
| Nov 18, 2024 | 21.14 | 21.14 | 21.13 | 21.14 | - | -0.21% | 1,100 |
| Nov 15, 2024 | 21.12 | 21.19 | 21.12 | 21.18 | - | 0.28% | 2,700 |
| Nov 14, 2024 | 21.09 | 21.13 | 21.09 | 21.12 | - | -0.05% | 5,800 |
| Nov 13, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | - | 0.33% | 2,300 |
| Nov 12, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | - | -0.47% | 500 |
| Nov 11, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | - | - |
| Nov 8, 2024 | 21.08 | 21.16 | 21.08 | 21.16 | - | 0.47% | 1,500 |
| Nov 7, 2024 | 21.07 | 21.07 | 21.06 | 21.06 | - | -0.19% | 3,500 |
| Nov 6, 2024 | 21.09 | 21.10 | 21.09 | 21.10 | - | -0.14% | 1,600 |
| Nov 5, 2024 | 21.10 | 21.13 | 21.10 | 21.13 | - | 0.05% | 4,100 |
| Nov 4, 2024 | 21.11 | 21.12 | 21.11 | 21.12 | - | 0.05% | 3,300 |
| Nov 1, 2024 | 21.10 | 21.13 | 21.10 | 21.11 | - | -0.14% | 1,000 |
| Oct 31, 2024 | 21.07 | 21.14 | 21.07 | 21.14 | - | -0.24% | 2,600 |
| Oct 30, 2024 | 21.15 | 21.19 | 21.15 | 21.19 | - | -0.05% | 8,400 |
| Oct 29, 2024 | 21.17 | 21.20 | 21.15 | 21.20 | - | - | 6,300 |
| Oct 28, 2024 | 21.15 | 21.20 | 21.15 | 21.20 | - | 0.24% | 1,300 |
| Oct 25, 2024 | 20.99 | 21.17 | 20.99 | 21.15 | - | -0.09% | 2,300 |
| Oct 24, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | - | -0.14% | - |
| Oct 23, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.14% | 700 |
| Oct 22, 2024 | 21.13 | 21.17 | 21.13 | 21.17 | - | 0.24% | 5,500 |
| Oct 21, 2024 | 21.11 | 21.18 | 21.11 | 21.12 | - | -0.09% | 3,200 |
| Oct 18, 2024 | 21.11 | 21.14 | 21.11 | 21.14 | - | 0.05% | 6,800 |
| Oct 17, 2024 | 21.09 | 21.16 | 21.09 | 21.13 | - | -0.14% | 5,000 |
| Oct 16, 2024 | 21.09 | 21.16 | 21.09 | 21.16 | - | 0.14% | 5,000 |
| Oct 15, 2024 | 21.08 | 21.15 | 21.08 | 21.13 | - | 0.12% | 6,700 |
| Oct 11, 2024 | 21.13 | 21.13 | 21.11 | 21.11 | - | -0.17% | 300 |
| Oct 10, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.19% | 200 |
| Oct 9, 2024 | 21.08 | 21.13 | 21.08 | 21.10 | - | -0.14% | 500 |
| Oct 8, 2024 | 21.14 | 21.14 | 21.12 | 21.13 | - | 0.14% | 2,600 |
| Oct 7, 2024 | 21.05 | 21.10 | 21.05 | 21.10 | - | 0.14% | 1,400 |
| Oct 4, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | - | -0.19% | 200 |
| Oct 3, 2024 | 21.05 | 21.11 | 21.05 | 21.11 | - | - | 7,500 |
| Oct 2, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | - | 0.19% | 200 |
| Oct 1, 2024 | 21.06 | 21.08 | 21.06 | 21.07 | - | -0.14% | 2,200 |
| Sep 30, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.05% | - |
| Sep 27, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.33% | 200 |
| Sep 26, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.14% | 200 |
| Sep 25, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.19% | 100 |
| Sep 24, 2024 | 21.06 | 21.11 | 21.06 | 21.09 | - | -0.14% | 900 |
| Sep 23, 2024 | 21.15 | 21.15 | 21.12 | 21.12 | - | -0.05% | 600 |
| Sep 20, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | - | 0.05% | 3,100 |
| Sep 19, 2024 | 21.07 | 21.12 | 21.07 | 21.12 | - | - | 1,000 |
| Sep 18, 2024 | 21.13 | 21.13 | 21.12 | 21.12 | - | 0.19% | 4,700 |
| Sep 17, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.09% | - |
| Sep 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.14% | 3,900 |
| Sep 13, 2024 | 21.11 | 21.11 | 21.07 | 21.07 | - | -0.09% | 1,600 |
| Sep 12, 2024 | 21.09 | 21.09 | 21.04 | 21.09 | - | -0.05% | 1,500 |
| Sep 11, 2024 | 21.11 | 21.11 | 21.06 | 21.10 | - | 0.19% | 1,500 |
| Sep 10, 2024 | 21.10 | 21.10 | 21.06 | 21.06 | - | -0.19% | 700 |
| Sep 9, 2024 | 21.10 | 21.10 | 21.05 | 21.10 | - | 0.29% | 3,100 |
| Sep 6, 2024 | 21.03 | 21.08 | 21.03 | 21.04 | - | -0.09% | 6,400 |
| Sep 5, 2024 | 21.06 | 21.06 | 21.01 | 21.06 | - | 0.33% | 1,700 |
| Sep 4, 2024 | 20.92 | 20.99 | 20.92 | 20.99 | - | 0.05% | 3,100 |
| Sep 3, 2024 | 21.00 | 21.02 | 20.98 | 20.98 | - | -0.14% | 3,800 |
| Aug 30, 2024 | 21.03 | 21.03 | 21.00 | 21.01 | - | -0.43% | 8,300 |
| Aug 29, 2024 | 21.10 | 21.10 | 21.09 | 21.10 | - | 0.24% | 1,200 |
| Aug 28, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | - | 100 |
| Aug 27, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.14% | - |
| Aug 26, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.14% | 200 |
| Aug 23, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.09% | - |
| Aug 22, 2024 | 21.09 | 21.09 | 21.03 | 21.07 | - | 0.10% | 700 |
| Aug 21, 2024 | 21.08 | 21.08 | 21.02 | 21.05 | - | -0.09% | 28,600 |
| Aug 20, 2024 | 21.08 | 21.08 | 21.05 | 21.07 | - | - | 3,500 |
| Aug 19, 2024 | 21.07 | 21.07 | 21.06 | 21.07 | - | 0.05% | 600 |