Accelerate Arbitrage Fund - ARB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.4	28.11	28.11	28.4	28.02	3,025
February 19, 2026	28.03	28.02	28.02	28.03	28.02	2,000
February 18, 2026	28.04	28.02	28.02	28.04	27.99	8,000
February 17, 2026	27.91	27.91	27.91	27.91	27.91	200
February 13, 2026	27.88	27.88	27.88	27.88	27.88	0
February 12, 2026	27.99	27.99	27.99	27.99	27.99	0
February 11, 2026	28	27.99	27.99	28.09	27.99	119,400
February 10, 2026	28.07	28	28	28.07	28	502
February 09, 2026	28	28.04	28.04	28.04	28	1,439
February 06, 2026	28	28	28	28	28	100
February 05, 2026	28.07	28.07	28.07	28.07	28.07	1,700
February 04, 2026	28	28.05	28.05	28.07	28	1,401
February 03, 2026	28.26	28.08	28.08	28.26	28.07	6,800
February 02, 2026	28.15	28.13	28.13	28.15	28.13	716
January 30, 2026	28	28	28.08	28	28	464
January 29, 2026	28.06	28.06	28.06	28.06	28.06	3,153
January 28, 2026	28.19	27.9	27.9	28.2	27.9	3,200
January 27, 2026	28.18	28.15	28.15	28.18	28.15	1,900
January 26, 2026	27.35	28.21	28.21	28.22	27.35	501
January 23, 2026	28.24	28.24	28.24	28.24	28.22	17,230
January 22, 2026	28.2	28.2	28.2	28.2	28.2	700
January 21, 2026	28.15	28.16	28.16	28.16	28.15	736
January 20, 2026	28.17	28.15	28.15	28.17	28.15	505
January 19, 2026	28.11	27.99	27.99	28.11	27.99	1,342
January 16, 2026	28.17	28.17	28.17	28.17	28.17	1,400
January 15, 2026	28.16	28.16	28.16	28.16	28.16	209
January 14, 2026	28.19	28.1	28.1	28.19	28.05	1,212
January 13, 2026	28.43	28.15	28.15	28.43	28.15	8,400
January 12, 2026	28.03	27.95	27.95	28.03	27.95	1,900
January 09, 2026	28.05	28.05	28.05	28.05	28.05	317
January 08, 2026	27.91	27.91	27.91	27.91	27.91	0
January 07, 2026	27.71	27.8	27.8	27.8	27.71	4,200
January 06, 2026	27.9	27.9	27.9	27.9	27.9	522
January 05, 2026	27.9	27.8	27.8	27.9	27.8	914
January 02, 2026	26.98	27.8	27.8	27.8	26.98	1,100
December 31, 2025	28	27.71	27.71	28	27.71	520
December 30, 2025	28.02	28.02	28.02	28.02	28.02	31,417
December 29, 2025	28.18	27.92	27.66	28.18	27.92	31,417
December 23, 2025	27.9	28.17	28.17	28.17	27.9	1,100
December 22, 2025	27.8	27.88	27.88	28.2	27.8	900
December 19, 2025	28.2	28.2	28.2	28.2	28.2	1,236
December 18, 2025	28.21	28.21	28.21	28.21	28.21	1,241
December 17, 2025	27.88	28.22	28.04	28.22	27.88	3,353
December 16, 2025	28	28	28	28	28	0
December 15, 2025	28	28	28	28	28	400
December 12, 2025	28.21	28.21	28.21	28.21	28.21	382
December 11, 2025	28.1	28.1	28.1	28.1	28.1	0
December 10, 2025	28.22	28.22	28.22	28.22	28.22	400
December 09, 2025	27.96	27.96	27.96	27.96	27.96	900
December 08, 2025	28.08	28.08	28.08	28.08	28.08	1,100
December 05, 2025	28.02	28	28	28.02	28	1,100
December 04, 2025	28.05	28.05	28.05	28.05	28.05	400
December 03, 2025	28.03	28.3	28.3	28.3	28.03	1,800
December 02, 2025	28.12	27.92	27.92	28.12	27.92	900
December 01, 2025	28.35	28.35	28.35	28.35	28.35	1,500
November 28, 2025	28.25	28.25	28.25	28.25	28.25	0
November 27, 2025	28.08	28.08	28.08	28.08	28.08	0
November 26, 2025	28.07	28.08	28.08	28.08	28.07	600
November 25, 2025	28.35	28.35	28.35	28.35	28.35	2,300
November 24, 2025	28.37	28.36	28.36	28.37	28.3	900

Accelerate Arbitrage Fund (ARB.TO) TSX