Skip to main content
ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
19.05
-0.35 (-1.80%)
Feb 21, 2025, 3:04 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.4019.4018.9919.0519.05-1.80%5,300
Feb 20, 202518.9019.4018.9019.4019.402.16%14,178
Feb 19, 202518.9318.9918.7818.9918.990.29%4,780
Feb 18, 202517.9819.0617.9818.9418.940.99%16,464
Feb 14, 202519.0119.0218.6818.7518.75-0.64%6,625
Feb 13, 202518.3719.0518.3718.8718.873.17%18,066
Feb 12, 202518.6518.7018.2618.2918.29-3.12%14,122
Feb 11, 202518.6118.9318.4018.8818.881.61%55,987
Feb 10, 202518.1618.6118.1218.5818.582.60%12,116
Feb 7, 202518.0018.4417.8018.1118.115.05%19,384
Feb 6, 202517.4217.4217.0817.2417.24-1.37%6,714
Feb 5, 202517.5017.6017.4417.4817.48-0.49%50,895
Feb 4, 202517.1317.7217.1317.5717.572.55%5,441
Feb 3, 202517.0717.4016.3017.1317.13-0.06%29,822
Jan 31, 202517.1417.4617.0917.1417.14-1.95%170,229
Jan 30, 202518.0018.0017.4817.4817.48-0.74%10,221
Jan 29, 202517.5617.6717.3417.6117.610.34%25,690
Jan 28, 202517.6717.6917.3517.5517.55-0.65%24,598
Jan 27, 202518.1018.1217.5017.6617.66-4.36%14,401
Jan 24, 202518.4418.5718.3418.4718.470.05%16,327
Jan 23, 202518.6818.6818.4418.4618.46-1.18%5,400
Jan 22, 202518.9919.0018.6818.6818.68-0.64%44,769
Jan 21, 202517.9418.8617.9418.8018.802.42%40,795
Jan 17, 202518.2418.3618.0718.3618.360.96%13,669
Jan 16, 202518.7818.7817.9818.1818.18-3.91%26,234
Jan 15, 202519.3119.3118.8318.9218.920.21%21,486
Jan 14, 202518.7819.0318.6518.8818.880.48%172,497
Jan 13, 202519.1819.1818.7418.7918.79-0.58%174,986
Jan 10, 202519.1619.5018.8918.9018.90-1.36%9,992
Jan 8, 202518.6919.1618.6919.1619.163.46%15,871
Jan 7, 202519.0119.0118.4918.5218.52-2.53%17,381
Jan 6, 202518.9319.3018.9319.0019.002.32%85,923
Jan 3, 202518.7518.8018.5118.5718.57-0.59%16,854
Jan 2, 202518.3518.6818.3418.6818.683.12%9,637
Dec 31, 202417.9918.1217.8918.1218.12-0.18%32,703
Dec 30, 202417.6518.1817.6518.1518.023.53%17,803
Dec 27, 202417.8717.8717.5117.5317.40-0.74%7,992
Dec 26, 202417.6217.6917.6217.6617.53-0.45%4,964
Dec 24, 202417.5717.7417.5417.7417.611.20%3,770
Dec 23, 202416.9317.5316.8917.5317.403.54%10,875
Dec 20, 202416.8616.9816.8516.9316.810.42%13,658
Dec 19, 202416.7516.8616.7216.8616.742.18%9,319
Dec 18, 202416.9016.9616.5016.5016.38-3.04%318,559
Dec 17, 202417.4717.4716.6917.0216.89-3.36%36,435
Dec 16, 202417.7017.7517.6017.6117.48-1.46%258,570
Dec 13, 202417.8718.0117.6817.8717.74-0.77%313,007
Dec 12, 202417.8518.0117.7418.0117.880.06%203,006
Dec 11, 202417.6418.0017.6018.0017.872.56%166,895
Dec 10, 202417.0517.7017.0517.5517.421.45%49,192
Dec 9, 202417.3817.5017.2917.3017.170.29%9,302
Dec 6, 202417.0517.8517.0517.2517.13-3.76%15,060
Dec 5, 202418.8718.8717.0517.9217.791.24%14,287
Dec 4, 202417.8417.8417.5917.7117.58-0.98%3,267
Dec 3, 202417.9717.9817.8317.8817.75-0.56%7,753
Dec 2, 202418.3018.3017.8917.9817.85-2.44%8,020
Nov 29, 202419.2019.2018.3518.4318.301.43%7,581
Nov 27, 202418.3318.3318.1018.1718.04-0.98%19,765
Nov 26, 202418.3718.6318.1818.3518.22-3.98%23,981
Nov 25, 202419.2319.2619.0619.1118.970.04%87,754
Nov 22, 202419.2819.2819.1019.1018.96-1.00%7,853
Nov 21, 202419.0019.6419.0019.3019.163.18%21,737
Nov 20, 202418.3718.7418.3618.7018.562.58%109,619
Nov 19, 202419.4619.4618.2018.2318.10-1.25%8,988
Nov 18, 202418.3418.5818.2818.4618.332.27%7,928
Nov 15, 202418.2318.2617.9418.0517.92-0.99%14,116
Nov 14, 202417.1118.3217.1118.2318.101.25%282,613
Nov 13, 202417.7618.0417.6418.0117.871.15%7,406
Nov 12, 202417.9818.1017.6417.8017.67-0.74%18,342
Nov 11, 202417.9018.2616.1017.9317.800.56%23,281
Nov 8, 202417.8017.8517.5417.8317.70-0.87%9,223
Nov 7, 202418.1218.1217.2517.9917.868.87%27,771
Nov 6, 202416.1316.6716.1316.5216.40-0.16%53,157
Nov 5, 202416.6716.6716.5116.5516.43-1.02%9,130
Nov 4, 202416.8616.9116.7016.7216.600.87%11,332
Nov 1, 202416.8616.8616.5816.5816.46-0.09%20,674
Oct 31, 202416.8616.8616.4516.5916.47-2.35%20,268
Oct 30, 202416.6016.9916.6016.9916.871.25%4,303
Oct 29, 202416.7816.8616.6116.7816.66-1.35%10,680
Oct 28, 202418.0518.0516.8717.0116.89-1.90%34,255
Oct 25, 202417.3617.4417.1817.3417.211.58%5,987
Oct 24, 202416.9117.0716.7717.0716.952.52%3,596
Oct 23, 202416.7516.8116.5816.6516.53-1.42%6,567
Oct 22, 202416.7516.9316.7016.8916.770.66%13,496
Oct 21, 202416.6716.8816.6516.7816.661.15%36,388
Oct 18, 202416.7816.7816.4216.5916.47-1.72%14,090
Oct 17, 202416.4016.9716.4016.8816.760.36%8,873
Oct 16, 202417.1717.2716.8216.8216.70-2.55%22,992
Oct 15, 202417.6617.6617.2017.2617.14-4.75%26,869
Oct 14, 202417.9518.4017.9018.1217.990.55%8,382
Oct 11, 202418.4818.4818.0218.0217.89-0.77%6,678
Oct 10, 202417.8318.3317.7618.1618.032.25%11,707
Oct 9, 202416.7117.9816.7117.7617.63-1.22%55,050
Oct 8, 202418.2518.2517.8717.9817.85-3.18%10,276
Oct 7, 202418.5018.6418.5018.5718.440.32%16,550
Oct 4, 202418.2618.5618.2618.5118.382.49%8,536
Oct 3, 202418.3118.3117.4218.0617.933.26%9,116
Oct 2, 202417.9017.9017.3317.4917.36-0.06%12,023
Oct 1, 202416.7017.6016.6917.5017.373.67%13,614
Sep 30, 202416.7316.9516.6916.8816.761.02%20,062
Sep 27, 202416.1616.7116.1616.7116.593.40%11,017