Accelerate Absolute Return Fund Historical Data - HDGE | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Canada
TSX
Accelerate Absolute Return Fund (HDGE)
Accelerate Absolute Return Fund (HDGE) Historical

Accelerate Absolute Return Fund (HDGE)

26.27

-0.02

(-0.08%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	26.29	0	0.00	26.29	26.29	26.29	0
1714081200	26.29	-0.08	-0.30	26.24	26.29	26.24	721
1713994800	26.37	-0.24	-0.90	26.37	26.37	26.37	0
1713908400	26.61	0.24	0.91	26.3	26.61	26.3	266
1713822000	26.37	-0.2	-0.75	26.6	26.6	26.37	369
1713562800	26.57	0.07	0.26	26.49	26.57	26.49	383
1713476400	26.5	0.03	0.11	26.49	26.5	26.49	100
1713390000	26.47	-0.24	-0.90	26.4	26.47	26.4	578
1713303600	26.71	0.21	0.79	26.62	26.71	26.62	2819
1713217200	26.5	0.37	1.42	26.5	26.5	26.5	15
1712958000	26.13	-0.01	-0.04	26.12	26.13	26.07	656
1712871600	26.14	0.06	0.23	26.24	26.32	26.14	2507
1712785200	26.08	0.26	1.01	26.13	26.13	26.08	255
1712698800	25.82	-0.62	-2.34	25.82	25.82	25.82	400
1712612400	26.44	-0.38	-1.42	26.44	26.44	26.44	1
1712353200	26.82	0.56	2.13	26.74	26.82	26.74	807
1712266800	26.26	-0.36	-1.35	26.26	26.26	26.26	0
1712180400	26.62	0.17	0.64	26.74	26.74	26.62	200
1712094000	26.45	0.12	0.46	26.33	26.45	26.33	325
1712007600	26.33	0.23	0.88	26.33	26.33	26.33	400
1711662000	26.1	-0.06	-0.23	26.1	26.1	26.1	0
1711575600	26.16	-0.33	-1.25	26.23	26.23	26.16	201
1711489200	26.49	-0.16	-0.60	26.5	26.5	26.49	200
1711402800	26.65	0.07	0.26	26.13	26.78	26.13	3300
1711143600	26.58	0.11	0.42	26.58	26.58	26.58	0
1711057200	26.47	0.33	1.26	26.47	26.47	26.47	0
1710970800	26.14	-0.23	-0.87	26.35	26.35	26.14	1604
1710884400	26.37	0.19	0.73	26.37	26.37	26.37	0
1710798000	26.18	-0.12	-0.46	26.18	26.18	26.18	0
1710538800	26.3	0.31	1.19	26.29	26.3	26.27	1062
1710452400	25.99	-0.16	-0.61	26.39	26.39	25.99	119
1710366000	26.15	0.17	0.65	26.38	26.38	26.13	1050
1710279600	25.98	0.6	2.36	25.98	25.98	25.98	0
1710193200	25.38	-0.11	-0.43	25.39	25.39	25.38	100
1709937600	25.49	-0.01	-0.04	25.49	25.49	25.49	51
1709851200	25.5	0.01	0.04	25.5	25.5	25.5	48
1709764800	25.49	-0.14	-0.55	25.57	25.57	25.49	1030
1709678400	25.63	0.02	0.08	25.65	25.65	25.63	20600
1709592000	25.61	-0.2	-0.77	25.53	25.91	25.53	757
1709332800	25.81	0.07	0.27	25.84	25.84	25.81	248
1709246400	25.74	0.17	0.66	25.74	25.74	25.74	0
1709160000	25.57	0.29	1.15	25.57	25.57	25.57	0
1709073600	25.28	-0.04	-0.16	25.41	25.41	25.28	1419
1708987200	25.32	0.18	0.72	25.32	25.32	25.32	0
1708728000	25.14	0.14	0.56	25	25.14	25	186
1708641600	25	0.36	1.46	25	25	25	0
1708555200	24.64	0.28	1.15	24.64	24.64	24.64	0
1708468800	24.36	-0.46	-1.85	24.36	24.36	24.36	1
1708123200	24.82	0.3	1.22	24.82	24.82	24.82	26
1708036800	24.52	0.21	0.86	24.51	24.52	24.51	1000
1707950400	24.31	-0.25	-1.02	24.39	24.39	24.31	800
1707864000	24.56	0.34	1.40	24.56	24.56	24.56	0
1707777600	24.22	-0.12	-0.49	24.22	24.22	24.22	0
1707518400	24.34	-0.17	-0.69	24.29	24.34	24.29	2000
1707432000	24.51	0.4	1.66	24.5	24.56	24.5	1300
1707345600	24.11	0	0.00	24.11	24.11	24.11	0
1707259200	24.11	-0.27	-1.11	24.14	24.15	24.11	1100
1707172800	24.38	0.13	0.54	23.88	24.38	23.88	200
1706913600	24.25	0.14	0.58	24.29	24.29	24.25	19100
1706827200	24.11	0.06	0.25	24.11	24.11	24.11	10
1706740800	24.05	-0.26	-1.07	24.03	24.06	24.03	1248
1706654400	24.31	0.54	2.27	24.31	24.31	24.31	0
1706568000	23.77	-0.26	-1.08	24.03	24.03	23.77	0

Accelerate Absolute Return

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions