ARC Resources Ltd. (AETUF)
OTCMKTS · Delayed Price · Currency is USD
20.14
+0.12 (0.60%)
Mar 31, 2025, 3:25 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202519.8320.1519.8320.0820.080.30%12,104
Mar 28, 202519.9120.1419.9020.0219.89-0.05%11,276
Mar 27, 202519.9320.0319.9020.0319.90-1.08%33,431
Mar 26, 202520.0020.3620.0020.2520.122.42%72,039
Mar 25, 202519.9419.9419.7519.7719.640.05%3,259
Mar 24, 202519.7520.0119.7519.7619.631.30%618,258
Mar 21, 202519.3019.5719.3019.5119.38-0.32%30,376
Mar 20, 202519.2519.5719.2519.5719.441.56%15,259
Mar 19, 202518.9119.3718.8519.2719.142.17%24,093
Mar 18, 202519.0119.0118.8018.8618.740.16%5,861
Mar 17, 202518.8818.9018.7518.8318.712.45%33,801
Mar 14, 202518.1118.3817.9818.3818.262.32%4,672
Mar 13, 202518.2718.3017.9317.9617.85-2.04%26,050
Mar 12, 202517.1318.5817.1318.3418.223.02%7,301
Mar 11, 202517.5017.8717.5017.8017.682.95%18,287
Mar 10, 202517.0917.3616.9517.2917.18-1.26%14,284
Mar 7, 202517.5817.6317.1917.5117.400.48%9,348
Mar 6, 202517.3017.6017.2217.4317.31-0.98%15,859
Mar 5, 202517.6017.6217.2317.6017.48-0.68%56,330
Mar 4, 202517.4417.7616.9017.7217.601.68%80,271
Mar 3, 202518.1018.5817.2917.4317.31-5.26%17,845
Feb 28, 202518.2818.4418.2818.4018.270.03%359,100
Feb 27, 202518.5718.5718.3918.3918.27-1.66%6,053
Feb 26, 202518.3818.7018.2918.7018.580.92%7,809
Feb 25, 202518.7918.7918.4518.5318.41-2.83%6,427
Feb 24, 202519.1519.1618.8919.0718.950.10%9,576
Feb 21, 202519.4019.4018.9919.0518.93-1.80%5,300
Feb 20, 202518.9019.4018.9019.4019.272.16%14,178
Feb 19, 202518.9318.9918.7818.9918.870.29%4,780
Feb 18, 202517.9819.0617.9818.9418.810.99%16,464
Feb 14, 202519.0119.0218.6818.7518.63-0.64%6,625
Feb 13, 202518.3719.0518.3718.8718.753.17%18,066
Feb 12, 202518.6518.7018.2618.2918.17-3.12%14,122
Feb 11, 202518.6118.9318.4018.8818.761.61%55,987
Feb 10, 202518.1618.6118.1218.5818.462.60%12,116
Feb 7, 202518.0018.4417.8018.1117.995.05%19,384
Feb 6, 202517.4217.4217.0817.2417.13-1.37%6,714
Feb 5, 202517.5017.6017.4417.4817.37-0.49%50,895
Feb 4, 202517.1317.7217.1317.5717.452.55%5,441
Feb 3, 202517.0717.4016.3017.1317.02-0.06%29,822
Jan 31, 202517.1417.4617.0917.1417.03-1.95%170,229
Jan 30, 202518.0018.0017.4817.4817.37-0.74%10,221
Jan 29, 202517.5617.6717.3417.6117.490.34%25,690
Jan 28, 202517.6717.6917.3517.5517.44-0.65%24,598
Jan 27, 202518.1018.1217.5017.6617.55-4.36%14,401
Jan 24, 202518.4418.5718.3418.4718.350.05%16,327
Jan 23, 202518.6818.6818.4418.4618.34-1.18%5,400
Jan 22, 202518.9919.0018.6818.6818.56-0.64%44,769
Jan 21, 202517.9418.8617.9418.8018.682.42%40,795
Jan 17, 202518.2418.3618.0718.3618.240.96%13,669