ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
17.56
+0.03 (0.14%)
Sep 15, 2025, 3:34 PM EDT
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.50 | 17.79 | 17.46 | 17.53 | 17.53 | 0.98% | 1,384,321 |
| Sep 11, 2025 | 17.60 | 18.50 | 17.12 | 17.36 | 17.36 | -1.03% | 141,509 |
| Sep 10, 2025 | 18.11 | 18.11 | 17.47 | 17.54 | 17.54 | -3.26% | 113,536 |
| Sep 9, 2025 | 18.42 | 18.63 | 18.13 | 18.13 | 18.13 | -1.60% | 32,243 |
| Sep 8, 2025 | 18.55 | 18.56 | 18.38 | 18.43 | 18.43 | -0.62% | 14,156 |
| Sep 5, 2025 | 19.00 | 19.00 | 18.46 | 18.54 | 18.54 | -2.83% | 42,100 |
| Sep 4, 2025 | 18.88 | 19.15 | 18.88 | 19.08 | 19.08 | 0.85% | 21,232 |
| Sep 3, 2025 | 19.14 | 19.18 | 18.90 | 18.92 | 18.92 | -1.77% | 44,623 |
| Sep 2, 2025 | 19.17 | 19.30 | 19.17 | 19.26 | 19.26 | -0.05% | 51,732 |
| Aug 29, 2025 | 19.17 | 19.27 | 19.15 | 19.27 | 19.27 | 1.13% | 48,512 |
| Aug 28, 2025 | 18.95 | 19.12 | 18.95 | 19.05 | 19.05 | 0.03% | 10,297 |
| Aug 27, 2025 | 18.91 | 19.15 | 18.91 | 19.05 | 19.05 | 0.75% | 324,395 |
| Aug 26, 2025 | 18.80 | 19.07 | 18.80 | 18.91 | 18.91 | -0.99% | 29,548 |
| Aug 25, 2025 | 19.48 | 19.48 | 19.10 | 19.10 | 19.10 | -1.97% | 22,555 |
| Aug 22, 2025 | 19.50 | 19.67 | 19.47 | 19.48 | 19.48 | 0.57% | 22,156 |
| Aug 21, 2025 | 19.08 | 19.39 | 19.08 | 19.37 | 19.37 | 1.20% | 18,525 |
| Aug 20, 2025 | 19.15 | 19.19 | 18.98 | 19.14 | 19.14 | 0.32% | 5,561 |
| Aug 19, 2025 | 19.29 | 19.29 | 19.08 | 19.08 | 19.08 | -1.75% | 4,327 |
| Aug 18, 2025 | 19.40 | 19.49 | 19.29 | 19.42 | 19.42 | -0.82% | 15,083 |
| Aug 15, 2025 | 19.61 | 19.61 | 19.51 | 19.58 | 19.58 | -0.20% | 9,053 |
| Aug 14, 2025 | 19.53 | 19.63 | 19.52 | 19.62 | 19.62 | 0.20% | 14,246 |
| Aug 13, 2025 | 20.00 | 20.00 | 19.38 | 19.58 | 19.58 | -1.36% | 25,911 |
| Aug 12, 2025 | 20.04 | 20.08 | 19.85 | 19.85 | 19.85 | -0.15% | 20,126 |
| Aug 11, 2025 | 19.80 | 19.94 | 19.59 | 19.88 | 19.88 | 0.73% | 17,131 |
| Aug 8, 2025 | 19.40 | 20.16 | 19.40 | 19.74 | 19.74 | -1.96% | 15,983 |
| Aug 7, 2025 | 20.18 | 20.18 | 19.92 | 20.13 | 20.13 | 0.49% | 9,524 |
| Aug 6, 2025 | 19.94 | 20.10 | 19.94 | 20.03 | 20.03 | 0.47% | 4,537 |
| Aug 5, 2025 | 19.90 | 20.05 | 19.75 | 19.94 | 19.94 | 1.56% | 7,102 |
| Aug 4, 2025 | 20.53 | 20.53 | 19.58 | 19.63 | 19.63 | -0.80% | 14,196 |
| Aug 1, 2025 | 19.62 | 19.83 | 19.50 | 19.79 | 19.79 | 1.22% | 17,688 |
| Jul 31, 2025 | 19.89 | 20.05 | 19.55 | 19.55 | 19.55 | -2.45% | 8,851 |
| Jul 30, 2025 | 20.65 | 20.65 | 19.99 | 20.04 | 20.04 | -0.62% | 33,645 |
| Jul 29, 2025 | 19.80 | 20.25 | 19.80 | 20.17 | 20.17 | 1.84% | 19,261 |
| Jul 28, 2025 | 19.68 | 19.80 | 19.63 | 19.80 | 19.80 | 1.00% | 4,718 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.74% | 18,762 |
| Jul 24, 2025 | 19.64 | 19.96 | 19.62 | 19.95 | 19.95 | 1.23% | 8,703 |
| Jul 23, 2025 | 19.70 | 19.78 | 19.62 | 19.71 | 19.71 | -0.01% | 19,618 |
| Jul 22, 2025 | 19.80 | 19.83 | 19.63 | 19.71 | 19.71 | 0.30% | 12,990 |
| Jul 21, 2025 | 19.82 | 19.82 | 19.55 | 19.65 | 19.65 | -0.85% | 5,514 |
| Jul 18, 2025 | 19.44 | 19.86 | 19.44 | 19.82 | 19.82 | 1.91% | 7,374 |
| Jul 17, 2025 | 19.52 | 19.68 | 19.45 | 19.45 | 19.45 | -1.13% | 22,899 |
| Jul 16, 2025 | 19.92 | 19.92 | 19.55 | 19.67 | 19.67 | -2.48% | 12,164 |
| Jul 15, 2025 | 20.30 | 20.32 | 20.08 | 20.17 | 20.17 | -0.46% | 20,319 |
| Jul 14, 2025 | 20.23 | 20.28 | 20.15 | 20.26 | 20.26 | 0.48% | 3,889 |
| Jul 11, 2025 | 20.11 | 20.25 | 20.03 | 20.17 | 20.17 | 0.23% | 6,053 |
| Jul 10, 2025 | 20.38 | 20.38 | 20.00 | 20.12 | 20.12 | -1.37% | 8,704 |
| Jul 9, 2025 | 19.78 | 20.48 | 19.78 | 20.40 | 20.40 | - | 9,840 |
| Jul 8, 2025 | 20.09 | 20.74 | 20.09 | 20.40 | 20.40 | 2.18% | 6,464 |
| Jul 7, 2025 | 20.03 | 20.16 | 19.81 | 19.96 | 19.96 | -1.51% | 28,166 |
| Jul 3, 2025 | 20.45 | 20.45 | 20.23 | 20.27 | 20.27 | -1.12% | 14,916 |