Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:53:05 EDT Tue 23 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-23
X
ARB
26.70
26.7899
26.67
26.72
-0.0476
9,472
22
22.09
31.79
2024-04-22
X
ARB
26.755
26.7676
26.74
26.7676
0.05
1,521
139
22.01
31.95
2024-04-19
X
ARB
26.7995
26.7995
26.69
26.69
-0.01
3,278
69
22.09
31.77
2024-04-18
X
ARB
26.76
26.8151
26.69
26.70
-0.03
4,914
327
22.16
31.88
2024-04-17
X
ARB
26.7501
26.82
26.73
26.73
-0.0534
3,898
638
22.12
31.82
2024-04-16
X
ARB
26.79
26.88
26.75
26.7834
0.06
214,802
128
22.16
31.88
2024-04-15
X
ARB
26.89
26.8912
26.77
26.80
-0.10
38,235
93
22.18
31.92
2024-04-12
X
ARB
26.9608
27.00
26.88
26.90
-0.1601
8,924
90
22.33
32.11
2024-04-11
X
ARB
27.02
27.12
27.01
27.12
-0.0698
13,314
22
22.28
32.21
2024-04-10
X
ARB
27.0755
27.12
27.04
27.12
-0.0134
13,410
46
22.40
32.22
2024-04-09
X
ARB
27.07
27.14
27.07
27.1184
0.0358
3,070
22
22.38
32.20
2024-04-08
X
ARB
27.105
27.105
27.0842
27.0842
0.0217
792
17
22.41
32.23
2024-04-05
X
ARB
27.0873
27.1255
27.061
27.0783
0.0301
3,224
30
22.40
32.36
2024-04-04
X
ARB
27.1801
27.1884
27.0549
27.0549
-0.165
3,587
33
22.47
32.33
2024-04-03
X
ARB
27.18
27.24
27.18
27.23
0.082
163,026
91
22.84
27.78
2024-04-02
X
ARB
27.18
27.18
27.14
27.158
-0.05
545
13
13.59
40.75
2024-04-01
X
ARB
27.06
27.22
27.06
27.19
-0.0387
2,811
35
22.49
32.35
2024-03-29
X
ARB
27.09
27.18
27.09
27.18
0.0107
0
0
26.64
32.26
2024-03-28
X
ARB
27.09
27.18
27.09
27.18
0.0107
7,980
33
26.64
32.26
2024-03-27
X
ARB
27.144
27.1893
27.1201
27.1692
0.0271
8,245
34
22.46
32.31
2024-03-26
X
ARB
27.18
27.18
27.10
27.14
-0.0058
3,771
23
20.14
40.71
2024-03-25
X
ARB
27.125
27.15
27.09
27.1408
0.0305
1,580
21
22.40
32.36
2024-03-22
X
ARB
27.13
27.13
27.06
27.0905
0.0881
3,420
27
22.39
32.35
2024-03-21
X
ARB
27.12
27.12
26.972
26.972
-0.1337
8,548
36
22.34
32.13
2024-03-20
X
ARB
27.10
27.14
27.03
27.1093
0.045
8,566
31
22.37
32.19
2024-03-19
X
ARB
27.0736
27.0899
27.03
27.065
0.0452
3,758
23
22.36
32.15
2024-03-18
X
ARB
26.97
27.07
26.874
27.0447
0.0267
19,138
31
22.29
32.20
2024-03-15
X
ARB
27.05
27.05
26.96
27.0076
0.0326
4,803
32
24.30
32.25
2024-03-14
X
ARB
26.9909
26.9909
26.9525
26.9525
-0.0148
539
13
20.14
40.45
2024-03-13
X
ARB
27.15
27.15
27.0057
27.0057
-0.0502
98,129
109
22.45
32.30
2024-03-12
X
ARB
27.01
27.12
27.01
27.1002
0.039
3,169
28
24.38
32.22
2024-03-11
X
ARB
27.1071
27.1284
27.05
27.081
0.0094
5,771
31
25.02
32.23
2024-03-08
X
ARB
27.0608
27.085
26.97
27.0806
-0.0664
8,176
32
26.39
40.65
2024-03-07
X
ARB
27.10
27.12
27.10
27.1064
0.0349
25,571
72
22.41
32.37
2024-03-06
X
ARB
27.1094
27.1094
27.05
27.0651
0.0168
4,453
38
22.37
32.19
2024-03-05
X
ARB
27.13
27.13
26.96
27.0432
-0.05
10,410
34
22.18
32.20
2024-03-04
X
ARB
27.055
27.1087
27.055
27.09
0.05
6,706
41
22.38
32.20
2024-03-01
X
ARB
27.025
27.095
27.02
27.0604
0.1304
14,670
34
22.35
32.14
2024-02-29
X
ARB
26.92
27.17
26.875
26.93
0.0427
143,365
57
22.26
31.91
2024-02-28
X
ARB
26.87
26.87
26.84
26.87
0.015
8,957
23
22.20
31.94
2024-02-27
X
ARB
26.87
26.87
26.84
26.84
0.0048
1,887
19
22.21
31.95
2024-02-26
X
ARB
26.81
26.90
26.81
26.8424
0.0568
5,684
34
22.19
32.05
2024-02-23
X
ARB
26.7767
26.87
26.7767
26.8331
0.035
3,949
23
22.07
31.71
2024-02-22
X
ARB
26.75
26.81
26.75
26.805
0.015
5,708
29
23.86
31.89
2024-02-21
X
ARB
26.95
26.95
26.738
26.79
0.028
103,613
67
21.99
31.93
2024-02-20
X
ARB
26.70
26.81
26.70
26.71
-0.01
5,824
39
22.13
31.83
2024-02-19
X
ARB
26.72
26.895
26.72
26.76
0.008
0
0
23.60
32.06
2024-02-16
X
ARB
26.72
26.895
26.72
26.76
0.008
57,789
98
23.60
32.06
2024-02-15
X
ARB
26.95
26.95
26.76
26.812
0.0518
4,485
30
23.74
31.88
2024-02-14
X
ARB
26.74
26.7782
26.72
26.7782
0.0396
7,177
17
22.03
31.98
2024-02-13
X
ARB
26.6659
26.80
26.66
26.73
-0.047
79,999
48
22.13
29.04
2024-02-12
X
ARB
26.75
26.81
26.75
26.774
0.0107
39,301
95
22.16
29.10
2024-02-09
X
ARB
26.59
26.77
26.59
26.7593
0.048
23,471
44
22.12
31.82
2024-02-08
X
ARB
26.72
26.7397
26.71
26.712
0.069
14,002
57
22.09
31.92
2024-02-07
X
ARB
26.625
26.67
26.61
26.641
0.0353
19,787
40
22.04
31.70
2024-02-06
X
ARB
26.604
26.64
26.60
26.6047
0.0598
3,928
20
22.00
31.77
2024-02-05
X
ARB
26.60
26.63
26.5499
26.5801
-0.0183
5,808
36
21.85
31.72
2024-02-02
X
ARB
26.58
26.63
26.5683
26.5983
0.0132
4,620
39
22.00
31.64
2024-02-01
X
ARB
26.6554
26.66
26.59
26.6168
-0.0015
5,895
33
22.01
31.67
2024-01-31
X
ARB
26.6616
26.685
26.6191
26.6191
-0.0266
1,993
20
22.06
31.87
2024-01-30
X
ARB
26.77
26.77
26.69
26.7011
-0.0315
1,516
8
22.07
31.88
2024-01-29
X
ARB
26.7002
26.73
26.70
26.7215
-0.0293
6,752
31
21.98
31.79
2024-01-26
X
ARB
26.7319
26.7739
26.73
26.7493
-0.0249
1,083
24
22.13
31.83
2024-01-25
X
ARB
26.76
26.7983
26.75
26.7749
0.0658
5,990
56
22.13
31.83
2024-01-24
X
ARB
26.76
26.8288
26.73
26.7325
0.0068
6,193
67
22.11
31.94