ARC Resources Ltd. (TSX:ARX)
27.23
-0.28 (-1.02%)
Feb 21, 2025, 4:00 PM EST
ARC Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 20, 2025 | 26.93 | 27.64 | 26.93 | 27.51 | 27.51 | 1.81% | 2,120,395 |
Feb 19, 2025 | 27.00 | 27.14 | 26.63 | 27.02 | 27.02 | 0.93% | 2,036,600 |
Feb 18, 2025 | 26.71 | 27.07 | 26.62 | 26.77 | 26.77 | 0.60% | 1,814,844 |
Feb 14, 2025 | 26.90 | 26.99 | 26.34 | 26.61 | 26.61 | -0.56% | 948,800 |
Feb 13, 2025 | 26.24 | 27.15 | 26.09 | 26.76 | 26.76 | 1.94% | 1,710,608 |
Feb 12, 2025 | 26.75 | 27.01 | 26.03 | 26.25 | 26.25 | -2.71% | 1,409,200 |
Feb 11, 2025 | 26.67 | 27.20 | 26.30 | 26.98 | 26.98 | 1.16% | 2,711,407 |
Feb 10, 2025 | 26.07 | 26.84 | 25.85 | 26.67 | 26.67 | 2.97% | 3,856,200 |
Feb 7, 2025 | 25.50 | 26.40 | 25.21 | 25.90 | 25.90 | 5.07% | 3,505,600 |
Feb 6, 2025 | 25.13 | 25.17 | 24.44 | 24.65 | 24.65 | -1.52% | 2,021,914 |
Feb 5, 2025 | 25.04 | 25.22 | 24.87 | 25.03 | 25.03 | -0.32% | 1,033,304 |
Feb 4, 2025 | 24.88 | 25.47 | 24.79 | 25.11 | 25.11 | 0.88% | 1,356,047 |
Feb 3, 2025 | 23.85 | 25.42 | 23.85 | 24.89 | 24.89 | - | 2,403,000 |
Jan 31, 2025 | 25.06 | 25.19 | 24.69 | 24.89 | 24.89 | -1.46% | 1,539,501 |
Jan 30, 2025 | 25.46 | 25.71 | 24.97 | 25.26 | 25.26 | -0.39% | 1,674,200 |
Jan 29, 2025 | 25.14 | 25.51 | 24.99 | 25.36 | 25.36 | 0.52% | 1,181,635 |
Jan 28, 2025 | 25.50 | 25.50 | 24.91 | 25.23 | 25.23 | -0.90% | 1,403,221 |
Jan 27, 2025 | 26.00 | 26.12 | 25.09 | 25.46 | 25.46 | -3.85% | 2,932,209 |
Jan 24, 2025 | 26.44 | 26.77 | 26.11 | 26.48 | 26.48 | 0.27% | 2,928,536 |
Jan 23, 2025 | 26.81 | 27.02 | 26.19 | 26.41 | 26.41 | -1.46% | 1,462,513 |
Jan 22, 2025 | 27.13 | 27.35 | 26.72 | 26.80 | 26.80 | -0.37% | 1,220,600 |
Jan 21, 2025 | 26.66 | 27.06 | 26.12 | 26.90 | 26.90 | 0.22% | 2,328,300 |
Jan 20, 2025 | 26.37 | 26.85 | 26.37 | 26.84 | 26.84 | 1.21% | 594,442 |
Jan 17, 2025 | 26.01 | 26.60 | 25.99 | 26.52 | 26.52 | 1.26% | 1,319,135 |
Jan 16, 2025 | 27.01 | 27.05 | 25.88 | 26.19 | 26.19 | -3.32% | 5,680,522 |
Jan 15, 2025 | 27.25 | 27.68 | 26.90 | 27.09 | 27.09 | -0.48% | 1,583,344 |
Jan 14, 2025 | 27.07 | 27.37 | 26.82 | 27.22 | 27.22 | 0.44% | 2,101,227 |
Jan 13, 2025 | 27.58 | 27.71 | 27.02 | 27.10 | 27.10 | -0.88% | 2,709,043 |
Jan 10, 2025 | 27.81 | 28.15 | 27.24 | 27.34 | 27.34 | -0.36% | 1,879,000 |
Jan 9, 2025 | 27.35 | 27.56 | 27.31 | 27.44 | 27.44 | -0.04% | 719,844 |
Jan 8, 2025 | 26.63 | 27.57 | 26.62 | 27.45 | 27.45 | 3.04% | 2,217,716 |
Jan 7, 2025 | 27.24 | 27.46 | 26.54 | 26.64 | 26.64 | -2.13% | 2,679,700 |
Jan 6, 2025 | 27.16 | 27.74 | 27.14 | 27.22 | 27.22 | 1.08% | 1,475,700 |
Jan 3, 2025 | 27.08 | 27.21 | 26.68 | 26.93 | 26.93 | -0.04% | 1,560,152 |
Jan 2, 2025 | 26.40 | 26.99 | 26.37 | 26.94 | 26.94 | 3.34% | 2,160,200 |
Dec 31, 2024 | 25.89 | 26.08 | 25.76 | 26.07 | 26.07 | 0.19% | 1,256,300 |
Dec 30, 2024 | 25.35 | 26.13 | 25.28 | 26.02 | 25.83 | 2.85% | 1,760,200 |
Dec 27, 2024 | 25.38 | 25.76 | 25.22 | 25.30 | 25.12 | 0.04% | 2,874,702 |
Dec 24, 2024 | 25.29 | 25.57 | 25.12 | 25.29 | 25.11 | 0.52% | 692,035 |
Dec 23, 2024 | 24.29 | 25.22 | 24.29 | 25.16 | 24.98 | 3.50% | 1,917,546 |
Dec 20, 2024 | 24.37 | 24.45 | 24.19 | 24.31 | 24.13 | 0.41% | 3,361,101 |
Dec 19, 2024 | 24.09 | 24.30 | 24.00 | 24.21 | 24.03 | 1.42% | 1,467,700 |
Dec 18, 2024 | 24.37 | 24.41 | 23.70 | 23.87 | 23.70 | -2.09% | 2,089,942 |
Dec 17, 2024 | 24.91 | 24.93 | 23.88 | 24.38 | 24.20 | -2.87% | 6,086,823 |
Dec 16, 2024 | 25.58 | 25.60 | 25.05 | 25.10 | 24.92 | -2.41% | 2,075,100 |
Dec 13, 2024 | 25.39 | 25.74 | 25.12 | 25.72 | 25.53 | 1.30% | 1,857,330 |
Dec 12, 2024 | 25.39 | 25.65 | 25.11 | 25.39 | 25.20 | -0.31% | 1,658,800 |
Dec 11, 2024 | 25.01 | 25.52 | 24.86 | 25.47 | 25.28 | 2.41% | 1,450,230 |
Dec 10, 2024 | 24.64 | 25.09 | 24.55 | 24.87 | 24.69 | 1.06% | 1,872,443 |
Dec 9, 2024 | 24.57 | 24.85 | 24.45 | 24.61 | 24.43 | 0.86% | 2,967,800 |
Dec 6, 2024 | 25.09 | 25.18 | 24.27 | 24.40 | 24.22 | -2.94% | 1,700,632 |
Dec 5, 2024 | 25.08 | 25.34 | 24.89 | 25.14 | 24.96 | 0.96% | 1,403,200 |
Dec 4, 2024 | 25.20 | 25.27 | 24.54 | 24.90 | 24.72 | -1.19% | 1,635,440 |
Dec 3, 2024 | 25.42 | 25.59 | 25.04 | 25.20 | 25.02 | -0.24% | 2,400,100 |
Dec 2, 2024 | 25.88 | 25.94 | 25.14 | 25.26 | 25.08 | -2.13% | 3,536,314 |
Nov 29, 2024 | 25.84 | 26.08 | 25.65 | 25.81 | 25.62 | 0.04% | 956,144 |
Nov 28, 2024 | 25.53 | 25.81 | 25.53 | 25.80 | 25.61 | 1.14% | 416,724 |
Nov 27, 2024 | 25.77 | 25.93 | 25.39 | 25.51 | 25.32 | -1.01% | 1,963,334 |
Nov 26, 2024 | 26.66 | 26.67 | 25.46 | 25.77 | 25.58 | -3.56% | 2,938,900 |
Nov 25, 2024 | 26.73 | 27.00 | 26.61 | 26.72 | 26.52 | -0.15% | 3,306,700 |
Nov 22, 2024 | 26.81 | 26.90 | 26.55 | 26.76 | 26.56 | -0.78% | 1,281,000 |
Nov 21, 2024 | 26.43 | 27.40 | 26.42 | 26.97 | 26.77 | 2.82% | 2,729,300 |
Nov 20, 2024 | 25.63 | 26.26 | 25.62 | 26.23 | 26.04 | 2.58% | 1,328,200 |
Nov 19, 2024 | 25.70 | 25.78 | 25.35 | 25.57 | 25.38 | -1.04% | 890,738 |
Nov 18, 2024 | 25.55 | 26.08 | 25.53 | 25.84 | 25.65 | 1.53% | 1,938,400 |
Nov 15, 2024 | 25.59 | 25.74 | 25.27 | 25.45 | 25.26 | -1.01% | 1,325,700 |
Nov 14, 2024 | 25.25 | 25.77 | 25.20 | 25.71 | 25.52 | 2.35% | 1,972,500 |
Nov 13, 2024 | 24.84 | 25.27 | 24.52 | 25.12 | 24.94 | 1.37% | 1,714,238 |
Nov 12, 2024 | 24.95 | 25.35 | 24.57 | 24.78 | 24.60 | -0.68% | 1,481,100 |
Nov 11, 2024 | 24.90 | 25.57 | 24.69 | 24.95 | 24.77 | 0.36% | 2,441,600 |
Nov 8, 2024 | 24.96 | 24.96 | 24.33 | 24.86 | 24.68 | -0.80% | 2,262,800 |
Nov 7, 2024 | 24.82 | 25.33 | 23.95 | 25.06 | 24.88 | 8.58% | 4,359,400 |
Nov 6, 2024 | 22.51 | 23.29 | 22.50 | 23.08 | 22.91 | 0.74% | 2,697,922 |
Nov 5, 2024 | 23.20 | 23.23 | 22.77 | 22.91 | 22.74 | -0.95% | 1,491,800 |
Nov 4, 2024 | 23.27 | 23.61 | 23.11 | 23.13 | 22.96 | -0.13% | 1,378,216 |
Nov 1, 2024 | 23.28 | 23.53 | 23.01 | 23.16 | 22.99 | 0.43% | 1,189,027 |
Oct 31, 2024 | 23.59 | 23.61 | 22.89 | 23.06 | 22.89 | -2.37% | 1,611,000 |
Oct 30, 2024 | 23.40 | 23.65 | 23.27 | 23.62 | 23.45 | 1.37% | 1,354,036 |
Oct 29, 2024 | 23.46 | 23.66 | 23.10 | 23.30 | 23.13 | -1.23% | 2,304,829 |
Oct 28, 2024 | 23.27 | 23.64 | 23.15 | 23.59 | 23.42 | -1.79% | 1,392,149 |
Oct 25, 2024 | 23.75 | 24.26 | 23.71 | 24.02 | 23.84 | 1.31% | 2,061,309 |
Oct 24, 2024 | 23.16 | 23.73 | 23.15 | 23.71 | 23.54 | 2.69% | 1,653,100 |
Oct 23, 2024 | 23.30 | 23.34 | 22.92 | 23.09 | 22.92 | -1.03% | 2,139,045 |
Oct 22, 2024 | 23.20 | 23.46 | 23.04 | 23.33 | 23.16 | 0.69% | 1,291,009 |
Oct 21, 2024 | 23.01 | 23.40 | 22.90 | 23.17 | 23.00 | 1.31% | 2,829,643 |
Oct 18, 2024 | 23.15 | 23.19 | 22.65 | 22.87 | 22.70 | -1.63% | 1,438,028 |
Oct 17, 2024 | 23.14 | 23.45 | 23.14 | 23.25 | 23.08 | 0.48% | 2,832,600 |
Oct 16, 2024 | 23.83 | 23.88 | 23.08 | 23.14 | 22.97 | -2.81% | 2,567,838 |
Oct 15, 2024 | 24.00 | 24.02 | 23.66 | 23.81 | 23.64 | -3.95% | 2,167,924 |
Oct 11, 2024 | 24.89 | 24.98 | 24.74 | 24.79 | 24.61 | -0.52% | 1,374,100 |
Oct 10, 2024 | 24.51 | 25.24 | 24.39 | 24.92 | 24.74 | 2.09% | 2,219,605 |
Oct 9, 2024 | 24.40 | 24.61 | 24.23 | 24.41 | 24.23 | -0.49% | 1,508,100 |
Oct 8, 2024 | 24.95 | 25.04 | 24.35 | 24.53 | 24.35 | -3.16% | 1,765,200 |
Oct 7, 2024 | 25.24 | 25.53 | 25.10 | 25.33 | 25.15 | 0.92% | 2,738,800 |
Oct 4, 2024 | 24.65 | 25.24 | 24.65 | 25.10 | 24.92 | 2.49% | 2,742,500 |
Oct 3, 2024 | 23.65 | 24.62 | 23.57 | 24.49 | 24.31 | 3.77% | 3,051,300 |
Oct 2, 2024 | 24.01 | 24.22 | 23.34 | 23.60 | 23.43 | -0.17% | 1,938,446 |
Oct 1, 2024 | 22.68 | 23.79 | 22.48 | 23.64 | 23.47 | 3.41% | 3,139,904 |
Sep 30, 2024 | 22.49 | 22.90 | 22.44 | 22.86 | 22.69 | 1.42% | 1,570,900 |
Sep 27, 2024 | 21.68 | 22.63 | 21.68 | 22.54 | 22.38 | 3.49% | 4,987,224 |