Financial News
Accelerate Enhanced CDN Bm Alt Fund ETF (TSX: ATSX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2024 | 23.85 | 0 | +0.05(+0.21%) | |||
| Feb 23, 2024 | 23.80 | 0 | +0.13(+0.55%) | |||
| Feb 22, 2024 | 23.67 | 23.67 | 23.66 | 23.67 | 700 | +0.12(+0.51%) |
| Feb 21, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 300 | -0.30(-1.26%) |
| Feb 20, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 322 | +0.40(+1.71%) |
| Feb 15, 2024 | 23.45 | 0 | +0.65(+2.85%) | |||
| Feb 13, 2024 | 22.80 | 0 | -0.41(-1.77%) | |||
| Feb 06, 2024 | 23.21 | 0 | -0.28(-1.19%) | |||
| Feb 01, 2024 | 23.49 | 4 | +0.07(+0.30%) | |||
| Jan 29, 2024 | 23.42 | 0 | -0.08(-0.34%) | |||
| Jan 26, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +1.01(+4.49%) |
| Jan 17, 2024 | 22.49 | 0 | -0.15(-0.66%) | |||
| Dec 12, 2023 | 22.64 | 95 | +0.33(+1.48%) | |||
| Nov 27, 2023 | 22.31 | 0 | +0.28(+1.27%) | |||
| Nov 03, 2023 | 22.03 | 0 | +0.60(+2.80%) | |||
| Nov 01, 2023 | 21.43 | 0 | +0.24(+1.13%) | |||
| Oct 26, 2023 | 21.19 | 0 | -0.63(-2.89%) | |||
| Oct 18, 2023 | 21.82 | 0 | -0.27(-1.22%) | |||
| Oct 16, 2023 | 22.09 | 0 | +0.76(+3.56%) | |||
| Oct 04, 2023 | 21.33 | 0 | -0.87(-3.92%) | |||
| Sep 26, 2023 | 22.20 | 5 | +0.02(+0.09%) | |||
| Sep 22, 2023 | 22.18 | 0 | -0.45(-1.99%) | |||
| Sep 20, 2023 | 22.63 | 0 | -0.07(-0.31%) | |||
| Sep 19, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 1,000 | -0.21(-0.92%) |
| Sep 15, 2023 | 22.91 | 0 | -0.08(-0.35%) | |||
| Sep 14, 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | +0.49(+2.18%) |
| Sep 08, 2023 | 22.50 | 0 | -0.37(-1.62%) | |||
| Sep 05, 2023 | 22.87 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 22.87 | 0 | +0.24(+1.06%) | |||
| Aug 31, 2023 | 22.63 | 22.63 | 22.63 | 22.63 | 700 | +0.10(+0.44%) |
| Aug 30, 2023 | 22.54 | 22.58 | 22.53 | 22.53 | 1,100 | +0.69(+3.16%) |
| Aug 21, 2023 | 21.84 | 0 | -0.15(-0.68%) | |||
| Aug 17, 2023 | 21.99 | 0 | -0.15(-0.68%) | |||
| Aug 16, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 400 | -0.67(-2.94%) |
| Aug 10, 2023 | 22.81 | 0 | +0.35(+1.56%) | |||
| Aug 04, 2023 | 22.46 | 0 | +0.17(+0.76%) | |||
| Aug 03, 2023 | 22.29 | 22.29 | 22.29 | 22.29 | 500 | -0.59(-2.58%) |
| Aug 01, 2023 | 22.88 | 20 | +0.07(+0.31%) | |||
| Jul 24, 2023 | 22.81 | 0 | +0.20(+0.88%) | |||
| Jul 19, 2023 | 22.61 | 0 | +0.27(+1.21%) | |||
| Jul 04, 2023 | 22.34 | 0 | -0.08(-0.36%) | |||
| Jun 28, 2023 | 22.42 | 0 | +0.19(+0.85%) | |||
| Jun 21, 2023 | 22.23 | 1 | +0.03(+0.14%) | |||
| Jun 20, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 1,351 | +0.06(+0.27%) |
| Jun 07, 2023 | 22.14 | 0 | -0.96(-4.16%) | |||
| May 02, 2023 | 23.10 | 10 | +0.06(+0.26%) | |||
| Apr 27, 2023 | 23.04 | 0 | -0.16(-0.69%) | |||
| Apr 24, 2023 | 23.20 | 0 | +0.22(+0.96%) | |||
| Apr 13, 2023 | 22.98 | 0 | +0.48(+2.13%) | |||
| Apr 05, 2023 | 22.50 | 0 | +0.03(+0.13%) | |||
| Apr 03, 2023 | 22.47 | 0 | +0.34(+1.54%) | |||
| Mar 31, 2023 | 22.07 | 22.14 | 22.07 | 22.13 | 2,100 | +0.39(+1.79%) |
| Mar 30, 2023 | 21.62 | 21.74 | 21.49 | 21.74 | 3,400 | +0.07(+0.32%) |
| Mar 15, 2023 | 21.67 | 0 | -1.80(-7.67%) | |||
| Mar 08, 2023 | 23.47 | 0 | -0.06(-0.25%) | |||
| Mar 07, 2023 | 23.53 | 23.53 | 23.53 | 23.53 | 1,445 | -0.27(-1.13%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
