ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
20.85
-0.25 (-1.19%)
Jul 1, 2025, 3:42 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 202521.0021.6421.0021.33-1.09%1,000
Jun 30, 202521.0221.1020.9121.1021.100.54%11,108
Jun 27, 202521.6321.6320.9220.9920.85-0.07%62,434
Jun 26, 202521.0021.1520.7221.0020.86-2.67%41,313
Jun 25, 202520.4322.7120.4321.5821.43-0.25%51,518
Jun 24, 202521.4921.8921.4921.6321.49-0.87%98,521
Jun 23, 202522.4522.4721.7421.8221.68-2.65%57,370
Jun 20, 202522.4322.5322.3022.4222.27-0.38%27,205
Jun 18, 202522.9623.0822.4722.5022.35-1.79%32,001
Jun 17, 202523.8623.8622.9022.9122.760.50%5,671
Jun 16, 202522.4122.9222.4122.8022.651.71%8,020
Jun 13, 202522.5922.6122.3722.4122.271.55%4,792
Jun 12, 202522.0022.1921.9822.0721.931.01%8,180
Jun 11, 202521.5521.9321.5121.8521.712.68%16,281
Jun 10, 202522.0022.0021.2821.2821.14-1.16%6,048
Jun 9, 202521.7021.8621.5221.5321.39-0.48%6,166
Jun 6, 202521.2621.7421.2621.6321.491.58%8,723
Jun 5, 202521.5021.5021.2521.3021.16-0.62%8,594
Jun 4, 202521.5021.5021.1421.4321.29-1.29%11,846
Jun 3, 202521.3621.7421.3621.7121.571.64%4,726
Jun 2, 202520.9321.4720.5021.3621.222.45%45,194
May 30, 202521.0221.0220.7520.8520.71-1.14%52,797
May 29, 202521.1321.2121.0921.0920.95-0.85%4,684
May 28, 202521.0421.4821.0421.2721.13-0.82%8,078
May 27, 202521.6821.6820.5721.4521.31-0.83%10,191
May 23, 202521.0021.6620.5521.6321.482.63%16,103
May 22, 202520.9821.3020.9821.0720.93-0.75%10,163
May 21, 202520.9821.7120.9821.2321.09-0.09%10,300
May 20, 202520.5021.3620.5021.2521.113.76%41,201
May 19, 202520.8921.1020.3920.4820.35-1.96%15,360
May 16, 202520.5620.9120.5620.8920.751.63%16,893
May 15, 202519.7520.6119.7520.5620.423.45%188,314
May 14, 202519.9719.9719.7719.8719.74-0.90%18,135
May 13, 202519.8820.0719.8120.0519.921.58%17,913
May 12, 202519.8519.8519.5819.7419.612.04%30,297
May 9, 202519.2319.4419.2219.3519.220.08%10,283
May 8, 202519.5019.6819.2219.3319.200.68%6,900
May 7, 202518.9519.2218.8719.2019.071.32%15,063
May 6, 202518.7119.0718.6718.9518.832.43%9,391
May 5, 202518.3618.6918.2718.5018.38-1.12%11,238
May 2, 202518.1118.7418.1018.7118.592.97%9,365
May 1, 202518.4318.7718.1718.1718.05-1.41%21,505
Apr 30, 202518.5518.8918.3818.4318.31-1.71%11,699
Apr 29, 202519.0119.0918.7518.7518.63-3.25%24,431
Apr 28, 202518.6419.4718.6419.3819.251.67%10,825
Apr 25, 202519.2019.2119.0619.0618.94-0.52%3,999
Apr 24, 202519.3219.3219.1619.1619.04-4,493
Apr 23, 202519.7319.8519.1319.1619.04-2.34%9,607
Apr 22, 202519.6019.7419.5719.6219.490.87%8,187
Apr 21, 202519.5519.6419.2719.4519.32-2.21%8,051