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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 21.00 | 21.64 | 21.00 | 21.33 | - | 1.09% | 1,000 |
Jun 30, 2025 | 21.02 | 21.10 | 20.91 | 21.10 | 21.10 | 0.54% | 11,108 |
Jun 27, 2025 | 21.63 | 21.63 | 20.92 | 20.99 | 20.85 | -0.07% | 62,434 |
Jun 26, 2025 | 21.00 | 21.15 | 20.72 | 21.00 | 20.86 | -2.67% | 41,313 |
Jun 25, 2025 | 20.43 | 22.71 | 20.43 | 21.58 | 21.43 | -0.25% | 51,518 |
Jun 24, 2025 | 21.49 | 21.89 | 21.49 | 21.63 | 21.49 | -0.87% | 98,521 |
Jun 23, 2025 | 22.45 | 22.47 | 21.74 | 21.82 | 21.68 | -2.65% | 57,370 |
Jun 20, 2025 | 22.43 | 22.53 | 22.30 | 22.42 | 22.27 | -0.38% | 27,205 |
Jun 18, 2025 | 22.96 | 23.08 | 22.47 | 22.50 | 22.35 | -1.79% | 32,001 |
Jun 17, 2025 | 23.86 | 23.86 | 22.90 | 22.91 | 22.76 | 0.50% | 5,671 |
Jun 16, 2025 | 22.41 | 22.92 | 22.41 | 22.80 | 22.65 | 1.71% | 8,020 |
Jun 13, 2025 | 22.59 | 22.61 | 22.37 | 22.41 | 22.27 | 1.55% | 4,792 |
Jun 12, 2025 | 22.00 | 22.19 | 21.98 | 22.07 | 21.93 | 1.01% | 8,180 |
Jun 11, 2025 | 21.55 | 21.93 | 21.51 | 21.85 | 21.71 | 2.68% | 16,281 |
Jun 10, 2025 | 22.00 | 22.00 | 21.28 | 21.28 | 21.14 | -1.16% | 6,048 |
Jun 9, 2025 | 21.70 | 21.86 | 21.52 | 21.53 | 21.39 | -0.48% | 6,166 |
Jun 6, 2025 | 21.26 | 21.74 | 21.26 | 21.63 | 21.49 | 1.58% | 8,723 |
Jun 5, 2025 | 21.50 | 21.50 | 21.25 | 21.30 | 21.16 | -0.62% | 8,594 |
Jun 4, 2025 | 21.50 | 21.50 | 21.14 | 21.43 | 21.29 | -1.29% | 11,846 |
Jun 3, 2025 | 21.36 | 21.74 | 21.36 | 21.71 | 21.57 | 1.64% | 4,726 |
Jun 2, 2025 | 20.93 | 21.47 | 20.50 | 21.36 | 21.22 | 2.45% | 45,194 |
May 30, 2025 | 21.02 | 21.02 | 20.75 | 20.85 | 20.71 | -1.14% | 52,797 |
May 29, 2025 | 21.13 | 21.21 | 21.09 | 21.09 | 20.95 | -0.85% | 4,684 |
May 28, 2025 | 21.04 | 21.48 | 21.04 | 21.27 | 21.13 | -0.82% | 8,078 |
May 27, 2025 | 21.68 | 21.68 | 20.57 | 21.45 | 21.31 | -0.83% | 10,191 |
May 23, 2025 | 21.00 | 21.66 | 20.55 | 21.63 | 21.48 | 2.63% | 16,103 |
May 22, 2025 | 20.98 | 21.30 | 20.98 | 21.07 | 20.93 | -0.75% | 10,163 |
May 21, 2025 | 20.98 | 21.71 | 20.98 | 21.23 | 21.09 | -0.09% | 10,300 |
May 20, 2025 | 20.50 | 21.36 | 20.50 | 21.25 | 21.11 | 3.76% | 41,201 |
May 19, 2025 | 20.89 | 21.10 | 20.39 | 20.48 | 20.35 | -1.96% | 15,360 |
May 16, 2025 | 20.56 | 20.91 | 20.56 | 20.89 | 20.75 | 1.63% | 16,893 |
May 15, 2025 | 19.75 | 20.61 | 19.75 | 20.56 | 20.42 | 3.45% | 188,314 |
May 14, 2025 | 19.97 | 19.97 | 19.77 | 19.87 | 19.74 | -0.90% | 18,135 |
May 13, 2025 | 19.88 | 20.07 | 19.81 | 20.05 | 19.92 | 1.58% | 17,913 |
May 12, 2025 | 19.85 | 19.85 | 19.58 | 19.74 | 19.61 | 2.04% | 30,297 |
May 9, 2025 | 19.23 | 19.44 | 19.22 | 19.35 | 19.22 | 0.08% | 10,283 |
May 8, 2025 | 19.50 | 19.68 | 19.22 | 19.33 | 19.20 | 0.68% | 6,900 |
May 7, 2025 | 18.95 | 19.22 | 18.87 | 19.20 | 19.07 | 1.32% | 15,063 |
May 6, 2025 | 18.71 | 19.07 | 18.67 | 18.95 | 18.83 | 2.43% | 9,391 |
May 5, 2025 | 18.36 | 18.69 | 18.27 | 18.50 | 18.38 | -1.12% | 11,238 |
May 2, 2025 | 18.11 | 18.74 | 18.10 | 18.71 | 18.59 | 2.97% | 9,365 |
May 1, 2025 | 18.43 | 18.77 | 18.17 | 18.17 | 18.05 | -1.41% | 21,505 |
Apr 30, 2025 | 18.55 | 18.89 | 18.38 | 18.43 | 18.31 | -1.71% | 11,699 |
Apr 29, 2025 | 19.01 | 19.09 | 18.75 | 18.75 | 18.63 | -3.25% | 24,431 |
Apr 28, 2025 | 18.64 | 19.47 | 18.64 | 19.38 | 19.25 | 1.67% | 10,825 |
Apr 25, 2025 | 19.20 | 19.21 | 19.06 | 19.06 | 18.94 | -0.52% | 3,999 |
Apr 24, 2025 | 19.32 | 19.32 | 19.16 | 19.16 | 19.04 | - | 4,493 |
Apr 23, 2025 | 19.73 | 19.85 | 19.13 | 19.16 | 19.04 | -2.34% | 9,607 |
Apr 22, 2025 | 19.60 | 19.74 | 19.57 | 19.62 | 19.49 | 0.87% | 8,187 |
Apr 21, 2025 | 19.55 | 19.64 | 19.27 | 19.45 | 19.32 | -2.21% | 8,051 |