ARC Resources Ltd. (ARXCY)
OTCMKTS · Delayed Price · Currency is USD
23.50
+0.50 (2.17%)
Aug 10, 2026, 2:19 PM EST
ARXCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 300 |
| Aug 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 12.20% | 552 |
| Aug 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -10.52% | 500 |
| Jul 27, 2026 | 23.00 | 23.00 | 22.91 | 22.91 | 22.91 | -0.78% | 354 |
| Jul 24, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.39% | 100 |
| Jul 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Jul 20, 2026 | 22.67 | 23.00 | 22.67 | 23.00 | 23.00 | 12.41% | 255 |
| Jul 15, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.57% | 325 |
| Jul 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 965 |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% | 2,000 |
| Jun 24, 2026 | 21.00 | 21.21 | 21.00 | 21.21 | 21.12 | -2.24% | 1,500 |
| Jun 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.61 | -2.43% | 297 |
| Jun 4, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.14 | -0.81% | 285 |
| May 29, 2026 | 22.35 | 23.50 | 22.35 | 22.42 | 22.32 | 0.77% | 2,225 |
| May 28, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.15 | -0.43% | 144 |
| May 27, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.25 | -3.55% | 593 |
| May 21, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.07 | 1.84% | 184 |
| May 13, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.65 | 1.98% | 265 |
| May 12, 2026 | 23.00 | 24.45 | 22.31 | 22.31 | 22.21 | -1.40% | 2,711 |
| May 6, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.53 | -1.65% | 200 |
| May 4, 2026 | 23.35 | 23.35 | 23.01 | 23.01 | 22.90 | -1.05% | 632 |
| Apr 30, 2026 | 22.94 | 23.25 | 22.94 | 23.25 | 23.15 | 2.14% | 949 |
| Apr 29, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.66 | 1.17% | 154 |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.40 | -1.10% | 227 |
| Apr 27, 2026 | 23.25 | 23.25 | 22.01 | 22.75 | 22.65 | 21.66% | 3,780 |
| Apr 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -0.24% | 105 |
| Apr 16, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.66 | 5.61% | 291 |
| Apr 15, 2026 | 17.45 | 17.75 | 17.44 | 17.75 | 17.67 | -4.83% | 1,259 |
| Apr 14, 2026 | 19.00 | 19.00 | 18.65 | 18.65 | 18.57 | -4.99% | 1,407 |
| Apr 13, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.54 | 2.67% | 220 |
| Apr 9, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.04 | 0.87% | 1,000 |
| Apr 8, 2026 | 19.62 | 19.62 | 18.96 | 18.96 | 18.87 | -3.39% | 720 |
| Apr 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -5.44% | 1,283 |
| Mar 31, 2026 | 21.45 | 21.45 | 20.75 | 20.75 | 20.66 | -0.89% | 4,195 |
| Mar 30, 2026 | 22.03 | 22.03 | 21.02 | 21.02 | 20.84 | -9.59% | 1,616 |
| Mar 26, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.06 | 5.08% | 100 |
| Mar 25, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 21.94 | 10.62% | 600 |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -4.76% | 1,411 |
| Mar 19, 2026 | 19.93 | 21.00 | 19.93 | 21.00 | 20.82 | 4.50% | 3,697 |
| Mar 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | - | 150 |
| Mar 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | 5.76% | 600 |
| Mar 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 2.22% | 1,000 |
| Mar 12, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.43 | 3.27% | 850 |
| Mar 10, 2026 | 19.47 | 19.47 | 18.00 | 18.00 | 17.85 | -11.53% | 1,875 |
| Mar 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.18 | 4.60% | 252 |
| Mar 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.29 | -0.26% | 400 |
| Mar 4, 2026 | 18.50 | 19.50 | 18.50 | 19.50 | 19.34 | 5.41% | 1,318 |
| Mar 3, 2026 | 20.08 | 20.08 | 18.50 | 18.50 | 18.35 | -1.33% | 664 |
| Feb 27, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.59 | 9.97% | 225 |
| Feb 25, 2026 | 17.70 | 18.10 | 17.00 | 17.05 | 16.91 | -6.83% | 2,515 |