Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote USD

Accelerate Absolute Return Fund (HDGE-U.TO)

18.92
+0.07
+(0.37%)
At close: May 2 at 1:55:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.9218.9218.9218.9518.95800
May 1, 202518.7618.7618.7618.7618.76-
Apr 30, 202518.7618.7618.7618.7618.76200
Apr 28, 202518.6518.6518.6518.6518.65-
Apr 25, 202518.6518.6518.6518.6518.65-
Apr 24, 202518.6518.6518.6518.6518.65-
Apr 23, 202518.6518.6518.6518.6518.65-
Apr 22, 202518.6518.6518.6518.6518.65-
Apr 21, 202518.6518.6518.6518.6518.65-
Apr 17, 202518.6518.6518.6518.6518.65-
Apr 16, 202518.7618.7618.7618.6518.65400
Apr 15, 202518.1418.1418.1418.1418.14-
Apr 14, 202518.1418.1418.1418.1418.14-
Apr 11, 202518.1418.1418.1418.1418.14-
Apr 10, 202518.2618.2618.2618.1418.141,300
Apr 9, 202517.5617.5617.5617.5617.56-
Apr 8, 202517.5617.5617.5617.5617.56-
Apr 7, 202517.5717.6417.5717.5617.561,300
Apr 4, 202517.7517.8017.6917.6517.651,300
Apr 3, 202518.3418.5118.2318.3518.3555,000
Apr 2, 202518.0018.0018.0018.0018.00-
Apr 1, 202518.0018.0018.0018.0018.00-
Mar 31, 2025 0.069481 Dividend
Mar 31, 202518.0018.0018.0018.0018.00-
Mar 28, 202518.0018.0018.0018.0017.93-
Mar 27, 202518.0018.0018.0018.0017.93-
Mar 26, 202518.0018.0018.0018.0017.93-
Mar 25, 202518.0018.0018.0018.0017.93-
Mar 24, 202518.0018.0018.0018.0017.93-
Mar 21, 202518.0018.0018.0018.0017.93-
Mar 20, 202518.0018.0018.0018.0017.93-
Mar 19, 202517.8117.8117.8118.0017.933,300
Mar 18, 202517.8417.8417.8417.7717.70100
Mar 17, 202517.7417.7417.7417.7417.67-
Mar 14, 202517.7417.7417.7417.7417.67-
Mar 13, 202517.7417.7417.7417.7417.67-
Mar 12, 202517.7017.7017.7017.7417.67100
Mar 11, 202518.3918.3918.3918.3918.32-
Mar 10, 202518.3918.3918.3918.3918.32-
Mar 7, 202518.3918.3918.3918.3918.32-
Mar 6, 202518.3918.3918.3918.3918.32-
Mar 5, 202518.4118.4118.3618.3918.325,800
Mar 4, 202518.4218.4218.4218.3318.26400
Mar 3, 202519.0719.0719.0719.0719.00-
Feb 28, 202519.0719.0719.0719.0719.00-
Feb 27, 202519.0719.0719.0719.0719.00-
Feb 26, 202519.0719.0719.0719.0719.00-
Feb 25, 202519.0719.0719.0719.0719.00-
Feb 24, 202519.0719.0719.0719.0719.00-
Feb 21, 202519.0719.0719.0719.0719.00-
Feb 20, 202519.0719.0719.0719.0719.00600
Feb 19, 202519.3019.3019.3019.3019.23-
Feb 18, 202519.3019.3019.3019.3019.23-
Feb 14, 202519.3319.3319.3319.3019.23500
Feb 13, 202519.2619.2619.2619.2519.18300
Feb 12, 202519.1819.1819.1819.1519.0810,000
Feb 11, 202519.5419.5419.5419.5419.46-
Feb 10, 202519.5419.5419.5419.5419.46-
Feb 7, 202519.5819.5819.5819.5419.46100
Feb 6, 202519.0419.0419.0419.0418.97-
Feb 5, 202519.0419.0419.0419.0418.97-
Feb 4, 202519.1819.1819.1119.0418.972,900
Feb 3, 202519.2219.2219.2219.2219.15-
Jan 31, 202519.2219.2219.2219.2219.151,094
Jan 30, 202518.9218.9218.9218.9218.85-
Jan 29, 202518.9218.9218.9218.9218.85-
Jan 28, 202518.9218.9218.9218.9218.85-
Jan 27, 202518.9218.9218.9218.9218.85-
Jan 24, 202518.9218.9218.9218.9218.85-
Jan 23, 202518.9218.9218.9218.9218.85-
Jan 22, 202518.9218.9218.9218.9218.85-
Jan 21, 202518.9418.9818.9118.9218.852,600
Jan 20, 202519.0219.0419.0219.0418.971,600
Jan 17, 202519.0719.0719.0719.0719.00200
Jan 16, 202519.0719.0719.0719.0719.00200
Jan 15, 202518.7018.7018.7018.7018.63-
Jan 14, 202518.7018.7018.7018.7018.63-
Jan 13, 202518.7018.7018.7018.7018.63-
Jan 10, 202518.7018.7018.7018.7018.63-
Jan 9, 202518.7018.7018.7018.7018.63-
Jan 8, 202518.7018.7018.7018.7018.63-
Jan 7, 202518.7018.7018.7018.7018.63400
Jan 6, 202518.7418.7418.7418.7418.67100
Jan 3, 202518.9518.9518.9518.9518.88-
Jan 2, 202518.9518.9518.9518.9518.88-
Dec 31, 2024 0.069531 Dividend
Dec 31, 202418.9518.9518.9518.9518.88-
Dec 30, 202418.9518.9518.9518.9518.81-
Dec 27, 202418.9518.9518.9518.9518.81-
Dec 24, 202418.9518.9518.9518.9518.81-
Dec 23, 202418.9518.9518.9518.9518.81-
Dec 20, 202418.9518.9518.9518.9518.81-
Dec 19, 202418.9518.9518.9518.9518.81200
Dec 18, 202419.3719.3719.3719.3719.22-
Dec 17, 202419.3719.3719.3719.3719.22-
Dec 16, 202419.2519.3718.7619.3719.224,700
Dec 13, 202419.4119.4119.4119.4119.26-
Dec 12, 202419.4119.4119.4119.4119.26-
Dec 11, 202419.4119.4119.4119.4119.26-
Dec 10, 202419.4119.4119.4119.4119.26400
Dec 9, 202420.3620.3620.3620.3620.21-
Dec 6, 202420.3620.3620.3620.3620.21-
Dec 5, 202420.3620.3620.3620.3620.21-
Dec 4, 202420.3620.3620.3620.3620.21-
Dec 3, 202420.3620.3620.3620.3620.21-
Dec 2, 202420.3620.3620.3620.3620.21-
Nov 29, 202420.3620.3620.3620.3620.21-
Nov 28, 202420.3620.3620.3620.3620.21-
Nov 27, 202420.3620.3620.3620.3620.21-
Nov 26, 202420.3620.3620.3620.3620.21-
Nov 25, 202420.3620.3620.3620.3620.21-
Nov 22, 202420.3620.3620.3620.3620.21-
Nov 21, 202420.3620.3620.3620.3620.21-
Nov 20, 202420.3620.3620.3620.3620.21-
Nov 19, 202420.3620.3620.3620.3620.21-
Nov 18, 202420.3620.3620.3620.3620.21-
Nov 15, 202420.3620.3620.3620.3620.21-
Nov 14, 202420.3620.3620.3620.3620.21-
Nov 13, 202420.3620.3620.3620.3620.21-
Nov 12, 202420.3620.3620.3620.3620.211,000
Nov 11, 202419.5619.5619.5619.5619.41-
Nov 8, 202419.5619.5619.5619.5619.41-
Nov 7, 202419.5619.5619.5619.5619.41-
Nov 6, 202419.5619.5619.5619.5619.41-
Nov 5, 202419.5519.6119.5519.5619.414,041
Nov 4, 202419.5519.5519.5519.5519.40-
Nov 1, 202419.5519.5519.5519.5519.40-
Oct 31, 202419.5519.5519.5519.5519.40500
Oct 30, 202419.3419.3419.3419.3419.19-
Oct 29, 202419.3419.3419.3419.3419.19-
Oct 28, 202419.2919.3419.2919.3419.1911,200
Oct 25, 202419.5319.5319.5319.5319.38-
Oct 24, 202419.5319.5319.5319.5319.38-
Oct 23, 202419.5319.5319.5319.5319.381,000
Oct 22, 202419.6919.6919.6919.6919.54-
Oct 21, 202419.6919.6919.6919.6919.54-
Oct 18, 202419.6919.6919.6919.6919.54-
Oct 17, 202419.6919.6919.6919.6919.54-
Oct 16, 202419.6919.6919.6919.6919.54-
Oct 15, 202419.6919.6919.6919.6919.541,000
Oct 11, 202419.8919.8919.8919.8919.74-
Oct 10, 202419.8919.8919.8919.8919.74-
Oct 9, 202419.8919.8919.8919.8919.74-
Oct 8, 202419.8919.8919.8919.8919.74-
Oct 7, 202419.8919.8919.8919.8919.74-
Oct 4, 202419.8919.8919.8919.8919.74-
Oct 3, 202419.8919.8919.8919.8919.74600
Oct 2, 202420.1020.1020.1020.1019.95-
Oct 1, 202420.1020.1020.1020.1019.95-
Sep 30, 202420.1020.1020.1020.1019.95-
Sep 27, 2024 0.074159 Dividend
Sep 27, 202420.1020.1020.1020.1019.95-
Sep 26, 202420.1020.1020.1020.1019.88-
Sep 25, 202420.1020.1020.1020.1019.88-
Sep 24, 202420.1020.1020.1020.1019.88-
Sep 23, 202420.1020.1020.1020.1019.881,000
Sep 20, 202419.9419.9419.9419.9419.72200
Sep 19, 202419.6519.6519.6519.6519.43-
Sep 18, 202419.6519.6519.6519.6519.43-
Sep 17, 202419.6519.6519.6519.6519.43-
Sep 16, 202419.6519.6519.6519.6519.43-
Sep 13, 202419.6519.6519.6519.6519.43-
Sep 12, 202419.6519.6519.6519.6519.43-
Sep 11, 202419.6519.6519.6519.6519.43-
Sep 10, 202419.6519.6519.6519.6519.43-
Sep 9, 202419.6519.6519.6519.6519.43-
Sep 6, 202419.6519.6519.6519.6519.43-
Sep 5, 202419.6519.6519.6519.6519.43-
Sep 4, 202419.6519.6519.6519.6519.43-
Sep 3, 202419.6519.6519.6519.6519.43-
Aug 30, 202419.6519.6519.6519.6519.43-
Aug 29, 202419.6519.6519.6519.6519.43-
Aug 28, 202419.6519.6519.6519.6519.43-
Aug 27, 202419.6519.6519.6519.6519.43-
Aug 26, 202419.6519.6519.6519.6519.43-
Aug 23, 202419.6519.6519.6519.6519.43200
Aug 22, 202419.4619.4619.4619.4619.24-
Aug 21, 202419.4619.4619.4619.4619.24-
Aug 20, 202419.4619.4619.4619.4619.24-
Aug 19, 202419.4619.4619.4619.4619.24-
Aug 16, 202419.4619.4619.4619.4619.24-
Aug 15, 202419.4619.4619.4619.4619.24-
Aug 14, 202419.4619.4619.4619.4619.24700
Aug 13, 202418.7618.7618.7618.7618.55-
Aug 12, 202418.7618.7618.7618.7618.55-
Aug 9, 202418.7618.7618.7618.7618.55-
Aug 8, 202418.7618.7618.7618.7618.55-
Aug 7, 202418.7618.7618.7618.7618.55-
Aug 6, 202418.7618.7618.7618.7618.55100
Aug 2, 202418.9918.9918.9918.9918.78-
Aug 1, 202418.9918.9918.9918.9918.78-
Jul 31, 202418.9918.9918.9918.9918.78-
Jul 30, 202418.9918.9918.9918.9918.78-
Jul 29, 202418.9918.9918.9918.9918.78-
Jul 26, 202418.9918.9918.9918.9918.78-
Jul 25, 202418.9918.9918.9918.9918.78-
Jul 24, 202418.9918.9918.9918.9918.78-
Jul 23, 202418.9918.9918.9918.9918.78-
Jul 22, 202418.9918.9918.9918.9918.78-
Jul 19, 202418.9918.9918.9918.9918.78-
Jul 18, 202418.9918.9918.9918.9918.78-
Jul 17, 202418.9918.9918.9918.9918.78100
Jul 16, 202419.1519.1519.1519.1518.94600
Jul 15, 202419.2019.2019.2019.2018.99-
Jul 12, 202419.2019.2019.2019.2018.99-
Jul 11, 202419.2019.2019.2019.2018.99-
Jul 10, 202419.2019.2019.2019.2018.99-
Jul 9, 202419.2019.2019.2019.2018.99-
Jul 8, 202419.2019.2019.2019.2018.99-
Jul 5, 202419.2019.2019.2019.2018.99-
Jul 4, 202419.2019.2019.2019.2018.99-
Jul 3, 202419.2019.2019.2019.2018.99-
Jul 2, 202419.2019.2019.2019.2018.99-
Jun 28, 2024 0.073081 Dividend
Jun 28, 202419.2019.2019.2019.2018.99-
Jun 27, 202419.2019.2019.2019.2018.91-
Jun 26, 202419.2019.2019.2019.2018.91-
Jun 25, 202419.2019.2019.2019.2018.91228
Jun 24, 202418.6818.6818.6818.6818.40-
Jun 21, 202418.6818.6818.6818.6818.40-
Jun 20, 202418.6818.6818.6818.6818.40-
Jun 19, 202418.6818.6818.6818.6818.40-
Jun 18, 202418.6818.6818.6818.6818.40-
Jun 17, 202418.6818.6818.6818.6818.40-
Jun 14, 202418.6818.6818.6818.6818.40-
Jun 13, 202418.6818.6818.6818.6818.40-
Jun 12, 202418.6818.6818.6818.6818.40200
Jun 11, 202418.6518.6518.6518.6518.37-
Jun 10, 202418.6518.6518.6518.6518.37-
Jun 7, 202418.6518.6518.6518.6518.37600
Jun 6, 202418.9818.9818.9818.9818.70-
Jun 5, 202418.9818.9818.9818.9818.70-
Jun 4, 202418.9818.9818.9818.9818.70-
Jun 3, 202418.9818.9818.9818.9818.70-
May 31, 202418.9818.9818.9818.9818.70100
May 30, 202419.0019.0019.0019.0018.72800
May 29, 202419.2019.2019.2019.2018.91-
May 28, 202419.2019.2019.2019.2018.91-
May 27, 202419.2019.2019.2019.2018.91-
May 24, 202419.2019.2019.2019.2018.911,000
May 23, 202419.2019.2019.2019.2018.91-
May 22, 202419.2019.2019.2019.2018.91200
May 21, 202419.2219.2219.2219.2218.93100
May 17, 202419.1619.1619.1619.1618.87-
May 16, 202419.1619.1619.1619.1618.87100
May 15, 202419.5219.5219.5219.5219.23-
May 14, 202419.5219.5219.5219.5219.23-
May 13, 202419.5219.5219.5219.5219.23-
May 10, 202419.5219.5219.5219.5219.23-
May 9, 202419.5019.5219.5019.5219.23400
May 8, 202418.9818.9818.9818.9818.70-
May 7, 202418.9818.9818.9818.9818.70-
May 6, 202418.9818.9818.9818.9818.70-

Related Tickers