Toronto - Delayed Quote CAD

Arrow EC Income Advantage Alternative Fund Series ETF (RATE.TO)

21.01
+0.01
+(0.05%)
At close: 3:59:02 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202521.0021.0121.0021.0121.014,438
Apr 21, 202521.0021.0021.0021.0021.00400
Apr 17, 202520.9621.0120.9620.9820.981,500
Apr 16, 202520.9620.9620.9620.9620.961,100
Apr 15, 202520.9520.9920.9520.9520.953,800
Apr 14, 202520.9520.9520.9220.9220.925,400
Apr 11, 202520.9320.9820.9320.9820.983,100
Apr 10, 202520.9620.9620.9620.9620.963,000
Apr 9, 202520.9520.9520.9520.9520.955,100
Apr 8, 202521.0121.0120.9720.9720.971,200
Apr 7, 202520.9220.9220.9220.9220.92100
Apr 4, 202521.0421.0420.9621.0021.002,000
Apr 3, 202520.9621.0520.9621.0421.0415,700
Apr 2, 202521.0221.0821.0221.0821.081,800
Apr 1, 202521.0821.0821.0821.0821.08-
Mar 31, 2025 0.081 Dividend
Mar 31, 202521.0821.0821.0821.0821.082,000
Mar 28, 202521.1221.1521.1221.1521.072,800
Mar 27, 202521.1221.1521.1221.1521.07400
Mar 26, 202521.1421.1421.1421.1421.061,600
Mar 25, 202521.1421.1621.1121.1621.0825,200
Mar 24, 202521.1321.1321.1321.1321.05-
Mar 21, 202521.1321.1321.1021.1321.051,100
Mar 20, 202521.1221.1221.1121.1221.041,200
Mar 19, 202521.1321.1321.1021.1121.032,200
Mar 18, 202521.1321.1321.1321.1321.053,900
Mar 17, 202521.1221.1221.0921.1221.042,900
Mar 14, 202521.1421.1421.1421.1421.061,600
Mar 13, 202521.1621.1721.1621.1721.095,400
Mar 12, 202521.1021.1521.1021.1521.074,100
Mar 11, 202521.0921.1521.0921.1421.061,000
Mar 10, 202521.1321.1321.1321.1321.0510,700
Mar 7, 202521.1021.1521.1021.1521.073,600
Mar 6, 202521.1321.1321.1021.1121.033,000
Mar 5, 202521.0921.1421.0921.1321.0516,100
Mar 4, 202521.1321.1321.1321.1321.0512,300
Mar 3, 202521.1221.1221.1221.1221.04500
Feb 28, 2025 0.081 Dividend
Feb 28, 202521.1221.1221.1221.1221.044,800
Feb 27, 202521.2021.2021.2021.2021.047,300
Feb 26, 202521.1621.2121.1621.2121.052,000
Feb 25, 202521.2021.2021.2021.2021.043,400
Feb 24, 202521.2021.2021.1921.1921.031,300
Feb 21, 202521.1921.2021.1921.2021.041,200
Feb 20, 202521.1621.1921.1621.1921.032,700
Feb 19, 202521.1821.1821.1821.1821.027,900
Feb 18, 202521.1821.1821.1821.1821.023,500
Feb 14, 202521.1221.1821.1221.1821.0212,200
Feb 13, 202521.1221.1621.1221.1520.991,000
Feb 12, 202521.1621.1621.1321.1621.003,000
Feb 11, 202521.1221.1521.0721.1420.9845,700
Feb 10, 202521.1621.1821.1621.1821.028,000
Feb 7, 202521.1521.1621.1221.1621.002,700
Feb 6, 202521.0221.1521.0221.1520.997,800
Feb 5, 202521.1421.1421.1421.1420.9810,300
Feb 4, 202521.0921.1121.0521.0720.9154,800
Feb 3, 202521.0321.1421.0321.1420.981,300
Jan 31, 2025 0.081 Dividend
Jan 31, 202521.0921.1521.0921.1420.9817,400
Jan 30, 202521.2521.2521.2021.2320.995,700
Jan 29, 202521.1721.2221.1721.2120.9711,600
Jan 28, 202521.1721.1921.1721.1920.952,200
Jan 27, 202521.1821.1821.1821.1820.94200
Jan 24, 202521.1521.1821.1521.1820.94300
Jan 23, 202521.1821.2121.1821.2120.97700
Jan 22, 202521.1821.2321.1821.2320.997,200
Jan 21, 202521.1821.2021.1721.2020.962,400
Jan 20, 202521.1521.1521.0221.0220.7832,200
Jan 17, 202521.1421.2421.1421.2421.0023,300
Jan 16, 202521.1421.1421.1421.1420.90900
Jan 15, 202521.1821.1821.1721.1720.932,600
Jan 14, 202521.1521.1521.1521.1520.916,400
Jan 13, 202521.1221.1421.1121.1220.8814,800
Jan 10, 202521.1721.1721.1721.1720.931,400
Jan 9, 202521.1421.1421.1321.1420.9015,500
Jan 8, 202521.1221.1621.1221.1520.9112,600
Jan 7, 202521.1421.1721.1421.1720.933,400
Jan 6, 202521.1321.1321.1221.1220.8821,900
Jan 3, 202521.1621.1621.1621.1620.92100
Jan 2, 202521.0821.0821.0821.0820.84200
Dec 31, 2024 0.081 Dividend
Dec 31, 202421.1521.1521.1521.1520.911,600
Dec 30, 202421.1921.1921.1921.1920.872,500
Dec 27, 2024 989:1000 Stock Splits
Dec 27, 202421.2221.2221.2221.2220.90-
Dec 24, 202421.4121.4421.4121.4421.111,187
Dec 23, 202421.4421.4721.4421.4721.142,077
Dec 20, 202421.4221.4221.4221.4221.0999
Dec 19, 202421.4321.4621.4121.4621.1317,308
Dec 18, 202421.4521.4521.4321.4321.103,758
Dec 17, 202421.4021.4421.4021.4421.119,593
Dec 16, 202421.3921.4221.3921.4221.091,879
Dec 13, 202421.3921.4021.3921.4021.08396
Dec 12, 202421.3921.4221.3921.4221.091,681
Dec 11, 202421.3821.3821.3821.3821.05-
Dec 10, 202421.3921.3921.3821.3821.052,967
Dec 9, 202421.3921.3921.3921.3921.06593
Dec 6, 202421.3721.3721.3721.3721.0499
Dec 5, 202421.3821.3821.3821.3821.051,385
Dec 4, 202421.3921.4021.3921.3921.06692
Dec 3, 202421.3921.4121.3921.3921.061,978
Dec 2, 202421.3921.4321.3921.4321.101,088
Nov 29, 202421.3521.4221.3521.4221.091,187
Nov 28, 202421.4621.4621.4621.4621.13-
Nov 27, 202421.4621.4621.4321.4521.126,527
Nov 26, 202421.4321.5021.4321.5021.171,879
Nov 25, 202421.4321.4321.4321.4321.10297
Nov 22, 202421.3821.4421.3821.4421.112,670
Nov 21, 202421.3321.3821.3321.3721.045,242
Nov 20, 202421.3721.4021.3721.3921.06791
Nov 19, 202421.3721.3921.3321.3921.064,253
Nov 18, 202421.3821.3821.3721.3721.051,088
Nov 15, 202421.3521.4321.3521.4221.092,670
Nov 14, 202421.3221.3721.3221.3521.035,736
Nov 13, 202421.3321.3721.3321.3721.042,275
Nov 12, 202421.2921.2921.2921.2920.97495
Nov 11, 202421.4021.4021.4021.4021.07-
Nov 8, 202421.3121.4021.3121.4021.071,484
Nov 7, 202421.3021.3021.2921.2920.973,462
Nov 6, 202421.3221.3321.3221.3321.011,582
Nov 5, 202421.3321.3721.3321.3721.044,055
Nov 4, 202421.3421.3521.3421.3521.033,264
Nov 1, 202421.3321.3621.3321.3421.02989
Oct 31, 2024 0.081901 Dividend
Oct 31, 202421.3021.3821.3021.3821.052,571
Oct 30, 202421.3921.4321.3921.4321.028,308
Oct 29, 202421.4121.4421.3921.4421.036,231
Oct 28, 202421.3921.4421.3921.4421.031,286
Oct 25, 202421.2221.4121.2221.3920.982,275
Oct 24, 202421.4121.4121.4121.4121.00-
Oct 23, 202421.4421.4421.4421.4421.03692
Oct 22, 202421.3721.4121.3721.4121.005,440
Oct 21, 202421.3421.4221.3421.3520.953,165
Oct 18, 202421.3421.3821.3421.3820.976,725
Oct 17, 202421.3221.4021.3221.3720.964,945
Oct 16, 202421.3221.4021.3221.4020.994,945
Oct 15, 202421.3121.3921.3121.3720.966,626
Oct 11, 202421.3721.3721.3421.3420.94297
Oct 10, 202421.3821.3821.3821.3820.97198
Oct 9, 202421.3121.3721.3121.3320.93495
Oct 8, 202421.3821.3821.3521.3720.962,571
Oct 7, 202421.2821.3321.2821.3320.931,385
Oct 4, 202421.3021.3021.3021.3020.90198
Oct 3, 202421.2821.3421.2821.3420.947,418
Oct 2, 202421.2921.3421.2921.3420.94198
Oct 1, 202421.2921.3121.2921.3020.902,176
Sep 30, 202421.3321.3321.3321.3320.93-
Sep 27, 2024 0.081901 Dividend
Sep 27, 202421.3221.3221.3221.3220.92198
Sep 26, 202421.4021.4021.4021.4020.91198
Sep 25, 202421.3721.3721.3721.3720.8899
Sep 24, 202421.2921.3421.2921.3220.84890
Sep 23, 202421.3921.3921.3521.3520.87593
Sep 20, 202421.3721.3721.3721.3720.883,066
Sep 19, 202421.3021.3521.3021.3520.87989
Sep 18, 202421.3721.3721.3521.3520.874,648
Sep 17, 202421.3121.3121.3121.3120.83-
Sep 16, 202421.3321.3321.3321.3320.853,857
Sep 13, 202421.3421.3421.3021.3020.821,582
Sep 12, 202421.3221.3221.2721.3220.841,484
Sep 11, 202421.3421.3421.2921.3320.851,484
Sep 10, 202421.3321.3321.2921.2920.81692
Sep 9, 202421.3321.3321.2821.3320.853,066
Sep 6, 202421.2621.3121.2621.2720.796,330
Sep 5, 202421.2921.2921.2421.2920.811,681
Sep 4, 202421.1521.2221.1521.2220.743,066
Sep 3, 202421.2321.2521.2121.2120.733,758
Aug 30, 2024 0.081901 Dividend
Aug 30, 202421.2621.2621.2321.2420.768,209
Aug 29, 202421.3321.3321.3221.3320.771,187
Aug 28, 202421.2821.2821.2821.2820.7299
Aug 27, 202421.2821.2821.2821.2820.72-
Aug 26, 202421.3121.3121.3121.3120.75198
Aug 23, 202421.2821.2821.2821.2820.72-
Aug 22, 202421.3221.3221.2621.3020.74692
Aug 21, 202421.3121.3121.2521.2820.7228,285
Aug 20, 202421.3121.3121.2821.3020.743,462
Aug 19, 202421.3021.3021.2921.3020.74593
Aug 16, 202421.2921.2921.2921.2920.73396
Aug 15, 202421.3021.3021.2321.3020.744,352
Aug 14, 202421.2121.3021.2121.3020.745,341
Aug 13, 202421.3221.3221.3121.3120.75692
Aug 12, 202421.2621.2621.2621.2620.70-
Aug 9, 202421.3021.3021.3021.3020.742,176
Aug 8, 202421.3321.3321.3321.3320.77495
Aug 7, 202421.3321.3321.3321.3320.77989
Aug 6, 202421.3421.3521.3421.3520.79495
Aug 2, 202421.2921.2921.2921.2920.73396
Aug 1, 202421.2921.2921.2721.2920.738,209
Jul 31, 202421.3021.3021.3021.3020.74791
Jul 30, 202421.3821.3821.3521.3820.811,484
Jul 29, 202421.3321.3321.3321.3320.77198
Jul 26, 202421.3421.3521.3421.3520.79791
Jul 25, 202421.3521.3521.3321.3520.791,780
Jul 24, 202421.2921.3021.2921.3020.74495
Jul 23, 202421.3321.3321.2921.3220.762,473
Jul 22, 202421.3221.3221.3221.3220.761,879
Jul 19, 202421.3821.3821.2921.3220.764,648
Jul 18, 202421.2921.3221.2821.2820.724,352
Jul 17, 202421.3021.3121.2421.2420.68593
Jul 16, 202421.2321.3121.2321.3120.75593
Jul 15, 202421.4421.4421.2621.3020.743,659
Jul 12, 202421.2421.2421.2421.2420.68-
Jul 11, 202421.2821.2821.2821.2820.726,923
Jul 10, 202421.2721.2721.2021.2020.64890
Jul 9, 202421.2821.2821.2521.2620.705,637
Jul 8, 202421.2521.2521.2221.2220.661,088
Jul 5, 202421.2421.2421.2421.2420.687,022
Jul 4, 202421.2221.2221.2221.2220.66198
Jul 3, 202421.1621.1621.1621.1620.60198
Jul 2, 202421.1421.2221.1421.2220.661,582
Jun 28, 202421.2221.2221.2221.2220.66396
Jun 27, 202421.3021.3021.3021.3020.743,659
Jun 26, 202421.3121.3121.3121.3120.75692
Jun 25, 202421.3021.3021.2921.3020.74791
Jun 24, 202421.3121.3121.3121.3120.752,176
Jun 21, 202421.3021.3021.3021.3020.742,473
Jun 20, 202421.3021.3021.2921.2920.732,176
Jun 19, 202421.3021.3021.2321.2320.672,670
Jun 18, 202421.2921.2921.2121.2920.733,462
Jun 17, 202421.3021.3021.3021.3020.742,473
Jun 14, 202421.3021.3021.3021.3020.743,758
Jun 13, 202421.2121.2821.2121.2820.724,846
Jun 12, 202421.2721.2721.2421.2420.6899
Jun 11, 202421.2721.2721.2721.2720.7111,670
Jun 10, 202421.2421.2421.2421.2420.68-
Jun 7, 202421.1921.2821.1921.2820.72692
Jun 6, 202421.2821.2821.2421.2720.712,868
Jun 5, 202421.1821.1821.1821.1820.621,187
Jun 4, 202421.1621.2021.1621.2020.641,385
Jun 3, 202421.2221.2221.2121.2120.651,681
May 31, 202421.3921.3921.1921.1920.63396
May 30, 202421.2821.2821.2821.2820.72890
May 29, 202421.2821.2821.2421.2420.68495
May 28, 202421.2921.2921.2721.2720.71692
May 27, 202421.2521.2521.2521.2520.69-
May 24, 202421.2821.2821.2521.2520.69396
May 23, 202421.2921.2921.2521.2520.69396
May 22, 202421.2821.2921.2721.2720.711,187
May 21, 202421.2821.2821.2721.2720.712,176
May 17, 202421.2621.2721.2521.2520.693,363
May 16, 202421.2821.2821.2521.2520.69396
May 15, 202421.2721.2721.2321.2520.691,385
May 14, 202421.2721.2721.2421.2420.682,670
May 13, 202421.2521.2521.2421.2420.683,857
May 10, 202421.2521.2521.2521.2520.69495
May 9, 202421.2421.2421.2321.2420.685,538
May 8, 202421.2421.2421.2421.2420.68396
May 7, 202421.2321.2321.2321.2320.67791
May 6, 202421.2021.2221.2021.2220.661,187
May 3, 202421.1821.1821.1821.1820.62-
May 2, 202421.2221.2221.2221.2220.66495
May 1, 202421.2021.2021.1921.1920.631,780
Apr 30, 202421.1721.1921.1721.1720.615,736
Apr 29, 202421.1721.1721.1621.1620.60198
Apr 26, 202421.2421.2521.2421.2520.69297
Apr 25, 202421.2521.2621.1921.1920.639,593
Apr 24, 202421.2421.2421.2421.2420.6818,395
Apr 23, 202421.2221.2321.2221.2320.67692
Apr 22, 202421.2321.2321.1521.2220.662,473

Related Tickers