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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.33	28.31	28.31	28.33	28.31	6,118
November 20, 2025	28.35	28.34	28.34	28.35	28.34	1,400
November 19, 2025	28.17	28.42	28.42	28.42	28.17	12,206
November 18, 2025	28.2	28.17	28.17	28.2	28.17	700
November 17, 2025	28.43	28.4	28.4	28.43	28.4	1,200
November 14, 2025	28.44	28.18	28.18	28.44	28.18	1,200
November 13, 2025	28.48	28.48	28.48	28.48	28.48	5,103
November 12, 2025	28.45	28.45	28.45	28.45	28.45	300
November 11, 2025	28.46	28.58	28.58	28.58	28.45	428
November 10, 2025	28.52	28.54	28.54	28.54	28.39	808
November 07, 2025	28.43	28.43	28.43	28.43	28.43	0
November 06, 2025	28.5	28.5	28.5	28.5	28.5	900
November 05, 2025	28.69	28.56	28.56	28.69	28.3	5,600
November 04, 2025	28.51	28.51	28.51	28.51	28.51	320
November 03, 2025	28.22	28.22	28.22	28.22	28.22	400
October 31, 2025	28.13	28.12	28.12	28.13	28.12	4,300
October 30, 2025	27.95	28.13	28.13	28.13	27.95	16,300
October 29, 2025	28	28	28	28	28	413
October 28, 2025	28.09	28.37	28.37	28.37	28.09	1,200
October 27, 2025	28.2	28.2	28.2	28.2	28.2	0
October 24, 2025	28.2	28.2	28.2	28.2	28.2	300
October 23, 2025	28.2	28.2	28.2	28.2	28.2	107
October 22, 2025	28.16	28.16	28.16	28.16	28.16	37
October 21, 2025	28.3	28.3	28.3	28.3	28.25	7,901
October 20, 2025	28.1	28.1	28.1	28.1	28.1	0
October 17, 2025	28.1	28.1	28.1	28.1	28.1	300

Accelerate Arbitrage Fund (ARB.TO) TSX