ARC Resources Ltd. (TSX:ARX)
25.82
+0.36 (1.41%)
Oct 30, 2025, 12:00 PM EDT
ARC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 25.46 | 25.83 | 25.40 | 25.77 | 25.77 | 1.22% | 403,569 |
| Oct 29, 2025 | 25.41 | 25.74 | 25.39 | 25.46 | 25.46 | 0.20% | 2,751,700 |
| Oct 28, 2025 | 25.49 | 25.49 | 25.08 | 25.41 | 25.41 | -0.55% | 1,473,400 |
| Oct 27, 2025 | 25.69 | 25.69 | 25.29 | 25.55 | 25.55 | 0.55% | 3,448,741 |
| Oct 24, 2025 | 25.55 | 25.69 | 25.28 | 25.41 | 25.41 | -0.55% | 3,148,800 |
| Oct 23, 2025 | 25.90 | 25.96 | 25.53 | 25.55 | 25.55 | 0.04% | 2,250,123 |
| Oct 22, 2025 | 25.39 | 25.68 | 25.35 | 25.54 | 25.54 | 0.95% | 3,794,031 |
| Oct 21, 2025 | 25.25 | 25.33 | 24.97 | 25.30 | 25.30 | -0.32% | 1,280,827 |
| Oct 20, 2025 | 24.87 | 25.61 | 24.87 | 25.38 | 25.38 | 2.05% | 1,725,000 |
| Oct 17, 2025 | 24.85 | 25.00 | 24.73 | 24.87 | 24.87 | 0.08% | 2,722,600 |
| Oct 16, 2025 | 25.33 | 25.49 | 24.78 | 24.85 | 24.85 | -1.86% | 2,077,647 |
| Oct 15, 2025 | 25.66 | 25.95 | 25.32 | 25.32 | 25.32 | -1.02% | 2,946,400 |
| Oct 14, 2025 | 25.88 | 25.93 | 25.52 | 25.58 | 25.58 | -1.50% | 4,634,200 |
| Oct 10, 2025 | 26.29 | 26.40 | 25.91 | 25.97 | 25.97 | -1.85% | 3,444,533 |
| Oct 9, 2025 | 26.68 | 26.77 | 26.30 | 26.46 | 26.46 | -0.86% | 2,197,229 |
| Oct 8, 2025 | 26.78 | 26.82 | 26.39 | 26.69 | 26.69 | -0.34% | 2,548,242 |
| Oct 7, 2025 | 26.15 | 26.80 | 26.11 | 26.78 | 26.78 | 2.41% | 2,305,103 |
| Oct 6, 2025 | 26.50 | 26.85 | 26.14 | 26.15 | 26.15 | -1.06% | 3,291,615 |
| Oct 3, 2025 | 25.82 | 26.45 | 25.57 | 26.43 | 26.43 | 2.16% | 2,171,900 |
| Oct 2, 2025 | 25.95 | 26.08 | 25.73 | 25.87 | 25.87 | 0.23% | 2,102,100 |
| Oct 1, 2025 | 25.34 | 25.83 | 25.25 | 25.81 | 25.81 | 1.69% | 1,908,716 |
| Sep 30, 2025 | 25.60 | 25.74 | 25.21 | 25.38 | 25.38 | -1.48% | 3,500,400 |
| Sep 29, 2025 | 25.85 | 25.86 | 25.63 | 25.76 | 25.76 | -0.96% | 2,467,300 |
| Sep 26, 2025 | 26.08 | 26.50 | 26.00 | 26.01 | 25.82 | -0.23% | 4,206,613 |
| Sep 25, 2025 | 25.69 | 26.16 | 25.59 | 26.07 | 25.88 | 1.72% | 6,164,700 |
| Sep 24, 2025 | 26.03 | 26.26 | 25.56 | 25.63 | 25.44 | -0.93% | 4,912,839 |
| Sep 23, 2025 | 25.20 | 26.16 | 25.14 | 25.87 | 25.68 | 3.11% | 4,516,210 |
| Sep 22, 2025 | 24.72 | 25.25 | 24.39 | 25.09 | 24.91 | 1.29% | 5,713,800 |
| Sep 19, 2025 | 25.19 | 25.19 | 24.65 | 24.77 | 24.59 | -0.40% | 9,832,800 |
| Sep 18, 2025 | 24.64 | 24.94 | 24.64 | 24.87 | 24.69 | 0.93% | 3,526,529 |
| Sep 17, 2025 | 24.74 | 24.93 | 24.57 | 24.64 | 24.46 | -0.44% | 3,685,935 |
| Sep 16, 2025 | 24.37 | 24.91 | 24.28 | 24.75 | 24.57 | 2.32% | 5,534,500 |
| Sep 15, 2025 | 24.35 | 24.70 | 24.14 | 24.19 | 24.01 | -0.41% | 5,173,500 |
| Sep 12, 2025 | 24.24 | 24.63 | 24.19 | 24.29 | 24.11 | 1.08% | 3,842,400 |
| Sep 11, 2025 | 24.23 | 24.53 | 23.67 | 24.03 | 23.85 | -1.15% | 10,340,300 |
| Sep 10, 2025 | 25.18 | 25.20 | 24.09 | 24.31 | 24.13 | -3.19% | 7,518,342 |
| Sep 9, 2025 | 25.44 | 25.81 | 25.10 | 25.11 | 24.93 | -1.26% | 3,422,342 |
| Sep 8, 2025 | 25.74 | 25.85 | 25.40 | 25.43 | 25.24 | -0.66% | 2,552,400 |
| Sep 5, 2025 | 26.24 | 26.29 | 25.52 | 25.60 | 25.41 | -3.14% | 3,183,200 |
| Sep 4, 2025 | 26.13 | 26.53 | 26.12 | 26.43 | 26.24 | 1.15% | 1,582,545 |
| Sep 3, 2025 | 26.28 | 26.53 | 26.06 | 26.13 | 25.94 | -1.58% | 1,148,438 |
| Sep 2, 2025 | 26.42 | 26.64 | 26.34 | 26.55 | 26.36 | 0.45% | 1,263,200 |
| Aug 29, 2025 | 26.31 | 26.49 | 26.19 | 26.43 | 26.24 | 0.92% | 1,168,224 |
| Aug 28, 2025 | 26.25 | 26.36 | 26.04 | 26.19 | 26.00 | 0.19% | 2,131,500 |
| Aug 27, 2025 | 26.14 | 26.58 | 26.09 | 26.14 | 25.95 | - | 5,017,033 |
| Aug 26, 2025 | 26.42 | 26.43 | 25.97 | 26.14 | 25.95 | -1.51% | 3,676,528 |
| Aug 25, 2025 | 26.85 | 26.88 | 26.45 | 26.54 | 26.35 | -1.34% | 2,035,800 |
| Aug 22, 2025 | 27.15 | 27.23 | 26.88 | 26.90 | 26.70 | -0.19% | 1,514,909 |
| Aug 21, 2025 | 26.51 | 27.02 | 26.51 | 26.95 | 26.75 | 1.74% | 1,023,500 |
| Aug 20, 2025 | 26.45 | 26.63 | 26.26 | 26.49 | 26.30 | 0.15% | 1,777,000 |