Skip to main content
ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
16.67
-0.03 (-0.18%)
Sep 25, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.3416.4016.1516.1616.16-3.06%20,392
Sep 25, 202417.0217.0216.5816.6716.67-2.40%9,500
Sep 24, 202417.0817.1316.9517.0817.081.36%5,620
Sep 23, 202416.8617.1316.8416.8516.85-0.30%16,036
Sep 20, 202416.6316.9516.6316.9016.90-0.41%12,349
Sep 19, 202416.8717.0416.7116.9716.971.68%8,400
Sep 18, 202416.9016.9316.6716.6916.69-2.91%10,400
Sep 17, 202417.1017.2017.0417.1917.190.59%9,133
Sep 16, 202417.2617.2616.9717.0917.090.47%12,643
Sep 13, 202416.9017.1816.9017.0117.011.07%8,722
Sep 12, 202416.6616.8316.5316.8316.831.02%12,734
Sep 11, 202416.3016.6716.1616.6616.662.40%4,200
Sep 10, 202416.0016.2715.7916.2716.27-0.55%27,548
Sep 9, 202416.4716.6816.2516.3616.36-0.67%8,900
Sep 6, 202417.0017.0016.3416.4716.47-2.95%29,100
Sep 5, 202417.5117.5116.9216.9716.97-2.75%97,200
Sep 4, 202417.7317.7317.4517.4517.45-1.13%163,027
Sep 3, 202418.3018.3017.6517.6517.65-3.92%129,902
Aug 30, 202418.4318.4318.2718.3718.37-1.29%39,000
Aug 29, 202418.6118.7118.5618.6118.611.09%24,400
Aug 28, 202418.5718.6718.4118.4118.41-1.55%137,600
Aug 27, 202418.7518.7518.6018.7018.70-0.48%41,032
Aug 26, 202418.8419.1518.7618.7918.790.16%137,821
Aug 23, 202418.3018.8418.3018.7618.762.51%14,138
Aug 22, 202418.4318.4418.2718.3018.30-0.54%158,628
Aug 21, 202418.3218.5518.3218.4018.400.22%36,545
Aug 20, 202418.2718.4118.2118.3618.36-0.81%163,300
Aug 19, 202418.8518.8918.5118.5118.51-1.70%605,700
Aug 16, 202419.1119.1118.8018.8318.83-1.57%20,700
Aug 15, 202418.9419.2818.9419.1319.131.59%264,200
Aug 14, 202418.5118.9918.5118.8318.831.78%285,045
Aug 13, 202418.1118.5018.1018.5018.502.38%231,946
Aug 12, 202417.3118.1717.3118.0718.076.48%36,800
Aug 9, 202416.8717.0716.8716.9716.97-0.93%99,717
Aug 8, 202416.8317.1316.8317.1317.131.00%6,442
Aug 7, 202417.0117.0116.7316.9616.960.71%121,000
Aug 6, 202416.1016.8416.1016.8416.843.57%127,147
Aug 5, 202414.8916.2614.8916.2616.26-1.87%15,500
Aug 2, 202416.8316.8316.3916.5716.57-166,103
Aug 1, 202417.2417.2816.5016.5716.57-4.22%129,000
Jul 31, 202416.9417.3316.9417.3017.304.28%132,500
Jul 30, 202414.9616.7514.9616.5916.59-0.96%135,200
Jul 29, 202416.8716.8716.6816.7516.75-0.71%115,930
Jul 26, 202416.6516.8716.6016.8716.870.24%29,000
Jul 25, 202416.8016.8316.5116.8316.830.18%99,915
Jul 24, 202417.4017.4016.8016.8016.80-2.44%76,001
Jul 23, 202417.1517.2217.0317.2217.220.41%14,400
Jul 22, 202417.0417.3516.9917.1517.150.65%7,401
Jul 19, 202417.1717.2317.0417.0417.04-1.10%3,905
Jul 18, 202417.2717.3117.2117.2317.230.41%2,554
Jul 17, 202417.4917.5917.1617.1617.16-1.15%17,874
Jul 16, 202416.7017.4616.7017.3617.36-1.36%29,106
Jul 15, 202417.5217.6517.5017.6017.600.17%59,069
Jul 12, 202417.2017.6917.2017.5717.570.69%102,510
Jul 11, 202417.7217.8217.4517.4517.45-0.23%58,992
Jul 10, 202417.4617.4917.2517.4917.49-0.11%14,900
Jul 9, 202418.0518.0517.5117.5117.51-2.72%67,657
Jul 8, 202418.2018.2418.0018.0018.00-1.15%46,704
Jul 5, 202418.6018.6018.2118.2118.21-2.31%4,901
Jul 3, 202418.4618.6418.4518.6418.642.53%5,728
Jul 2, 202417.6518.2917.6518.1818.181.39%20,564
Jul 1, 202417.9818.4917.8417.9317.930.50%1,869
Jun 28, 202418.0018.1117.7817.8417.84-1.49%5,923
Jun 27, 202417.8818.1217.8818.1117.991.40%16,147
Jun 26, 202417.9817.9917.8517.8617.74-1.27%1,162
Jun 25, 202418.1918.2318.0918.0917.97-0.22%10,247
Jun 24, 202417.1618.1517.1618.1318.014.62%14,606
Jun 21, 202417.9417.9417.1617.3317.21-1.65%6,200
Jun 20, 202417.6417.8217.5517.6217.50-0.34%9,604
Jun 18, 202417.7317.7717.5917.6817.561.26%14,907
Jun 17, 202417.4817.5017.3117.4617.340.40%50,992
Jun 14, 202416.9617.3916.9617.3917.270.52%13,079
Jun 13, 202417.8317.8317.3017.3017.18-3.35%10,209
Jun 12, 202418.5018.6617.9017.9017.78-2.19%15,421
Jun 11, 202418.2418.3018.1718.3018.17-0.33%13,732
Jun 10, 202418.3518.4018.3418.3618.230.22%10,450
Jun 7, 202418.0318.5018.0318.3218.19-1.19%9,062
Jun 6, 202418.5018.6218.4918.5418.412.04%8,897
Jun 5, 202418.1418.1818.0218.1718.040.55%18,864
Jun 4, 202418.0418.0717.9518.0717.95-1.74%10,825
Jun 3, 202417.8318.9017.8318.3918.26-2.44%17,729
May 31, 202418.7918.8618.7718.8518.720.64%58,099
May 30, 202417.9518.7317.9518.7318.602.02%39,652
May 29, 202418.6418.6418.3318.3618.23-1.50%46,240
May 28, 202418.0018.6818.0018.6418.511.53%67,945
May 24, 202418.3818.4718.3618.3618.230.71%83,038
May 23, 202418.6218.7018.2318.2318.11-1.78%70,187
May 22, 202418.3418.8118.3418.5618.44-1.28%56,471
May 21, 202418.8718.9718.7618.8018.67-0.27%209,729
May 20, 202418.9518.9518.8418.8518.72-0.26%1,893
May 17, 202418.6819.0018.6818.9018.771.18%87,397
May 16, 202418.6918.7418.5818.6818.56-1.16%82,538
May 15, 202418.4918.9018.4618.9018.772.61%80,929
May 14, 202418.7818.7818.2718.4218.29-2.90%143,567
May 13, 202418.7318.9718.7118.9718.842.32%47,312
May 10, 202418.9519.0618.5418.5418.41-2.06%257,495
May 9, 202418.6918.9318.6818.9318.801.18%117,336
May 8, 202418.4818.7218.2618.7118.580.81%177,684
May 7, 202418.5818.8918.5418.5618.43-0.48%28,928
May 6, 202418.1818.6618.1818.6518.523.67%190,685