Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

HDGE Accelerate Absolute Return Fund

27.23

0.08 (0.29%)

Jan 03 2025 - Closed

Delayed by 15 minutes

HDGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	27.23	0.08	0.29%	27.23	27.23	27.23	3
Jan 02 2025	27.15	0.20	0.74%	27.15	27.15	27.15	65
Dec 31 2024	26.95	-0.16	-0.59%	27.00	27.00	26.95	204
Dec 30 2024	27.11	-0.10	-0.37%	27.05	27.11	27.05	100
Dec 27 2024	27.21	-0.08	-0.29%	27.21	27.21	27.21	2
Dec 24 2024	27.29	0.00	0.00%	27.29	27.29	27.29	0
Dec 23 2024	27.29	0.00	0.00%	27.29	27.29	27.29	0
Dec 20 2024	27.29	0.10	0.37%	27.29	27.29	27.29	23
Dec 19 2024	27.19	0.22	0.82%	27.21	27.21	27.19	266
Dec 18 2024	26.97	-0.40	-1.46%	26.97	26.97	26.97	0
Dec 17 2024	27.37	-0.13	-0.47%	27.37	27.37	27.37	0
Dec 16 2024	27.50	0.12	0.44%	27.50	27.50	27.50	15
Dec 13 2024	27.38	-0.06	-0.22%	27.36	27.38	27.36	300
Dec 12 2024	27.44	-0.01	-0.04%	27.44	27.44	27.44	0
Dec 11 2024	27.45	0.14	0.51%	27.45	27.45	27.45	0
Dec 10 2024	27.31	0.08	0.29%	27.50	27.50	27.31	300
Dec 09 2024	27.23	-0.91	-3.23%	27.40	27.40	27.15	409
Dec 06 2024	28.14	-0.18	-0.64%	28.14	28.14	28.14	40
Dec 05 2024	28.32	0.14	0.50%	28.32	28.32	28.32	0
Dec 04 2024	28.18	-0.17	-0.60%	28.18	28.18	28.18	67
Dec 03 2024	28.35	0.39	1.39%	28.35	28.35	28.35	167
Dec 02 2024	27.96	-0.27	-0.96%	27.96	27.96	27.96	2
Nov 29 2024	28.23	0.03	0.11%	28.41	28.41	28.23	3,109
Nov 28 2024	28.20	0.07	0.25%	28.20	28.20	28.20	0
Nov 27 2024	28.13	-0.30	-1.06%	28.13	28.13	28.13	0
Nov 26 2024	28.43	0.64	2.30%	28.39	28.43	28.39	295
Nov 25 2024	27.79	-0.24	-0.86%	27.79	27.79	27.79	0
Nov 22 2024	28.03	-0.12	-0.43%	27.95	28.03	27.95	700
Nov 21 2024	28.15	-0.10	-0.35%	28.14	28.15	28.14	1,011
Nov 20 2024	28.25	0.14	0.50%	28.25	28.25	28.25	0
Nov 19 2024	28.11	-0.26	-0.92%	28.11	28.11	28.11	11
Nov 18 2024	28.37	0.37	1.32%	28.13	28.37	28.12	400
Nov 15 2024	28.00	0.15	0.54%	28.00	28.00	28.00	0
Nov 14 2024	27.85	0.04	0.14%	27.68	27.85	27.68	199
Nov 13 2024	27.81	-0.54	-1.90%	28.51	28.51	27.81	2,189
Nov 12 2024	28.35	-0.14	-0.49%	28.38	28.38	28.35	100
Nov 11 2024	28.49	-0.07	-0.25%	28.49	28.49	28.49	0
Nov 08 2024	28.56	0.78	2.81%	28.59	28.69	28.56	28,050
Nov 07 2024	27.78	0.25	0.91%	27.80	27.80	27.78	140
Nov 06 2024	27.53	0.44	1.62%	27.53	27.53	27.53	0
Nov 05 2024	27.09	0.26	0.97%	26.39	27.09	26.39	170
Nov 04 2024	26.83	-0.14	-0.52%	26.83	26.83	26.83	0
Nov 01 2024	26.97	-0.19	-0.70%	26.96	26.97	26.96	310
Oct 31 2024	27.16	-0.08	-0.29%	27.20	27.20	27.16	785
Oct 30 2024	27.24	0.18	0.67%	27.17	27.28	27.17	1,195
Oct 29 2024	27.06	0.29	1.08%	27.06	27.06	27.06	0
Oct 28 2024	26.77	-0.11	-0.41%	26.82	26.82	26.77	902
Oct 25 2024	26.88	-0.20	-0.74%	26.72	26.88	26.72	800
Oct 24 2024	27.08	0.07	0.26%	27.08	27.08	27.08	0
Oct 23 2024	27.01	0.24	0.90%	27.02	27.02	27.01	1,000
Oct 22 2024	26.77	-0.17	-0.63%	26.77	26.77	26.77	0
Oct 21 2024	26.94	0.03	0.11%	26.94	26.94	26.94	0
Oct 18 2024	26.91	-0.06	-0.22%	26.85	26.91	26.85	600
Oct 17 2024	26.97	-0.11	-0.41%	26.97	26.97	26.97	75
Oct 16 2024	27.08	-0.05	-0.18%	27.08	27.08	27.08	15
Oct 15 2024	27.13	0.05	0.18%	27.17	27.17	27.13	1,500
Oct 11 2024	27.08	0.03	0.11%	27.02	27.08	27.02	500
Oct 10 2024	27.05	0.01	0.04%	27.05	27.05	27.05	0
Oct 09 2024	27.04	0.00	0.00%	27.04	27.04	27.04	0
Oct 08 2024	27.04	0.18	0.67%	27.12	27.12	27.04	200
Oct 07 2024	26.86	-0.13	-0.48%	26.86	26.86	26.86	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