Skip to main content
logo
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
25.66
-0.09 (-0.35%)
Jan 2, 2026, 11:10 AM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202625.7725.9225.4725.66--0.35%247,639
Dec 31, 202525.7425.8925.6025.7525.75-0.85%853,935
Dec 30, 202526.0126.1825.9625.9725.760.27%1,833,088
Dec 29, 202525.5826.0125.5125.9025.691.61%2,127,743
Dec 24, 202525.6825.7025.4725.4925.28-1.05%732,866
Dec 23, 202525.5125.8825.2925.7625.551.18%1,662,069
Dec 22, 202525.2025.4925.1425.4625.251.84%3,756,639
Dec 19, 202525.0125.3225.0025.0024.800.73%4,261,283
Dec 18, 202525.2925.5124.7524.8224.62-2.40%2,404,655
Dec 17, 202525.0725.5024.9125.4325.222.21%3,117,892
Dec 16, 202525.2725.4024.8724.8824.68-2.85%2,200,490
Dec 15, 202525.9225.9925.3725.6125.40-1.16%2,524,532
Dec 12, 202526.0526.1525.7925.9125.70-1.22%1,889,344
Dec 11, 202526.3126.4226.0726.2326.02-1.09%4,197,272
Dec 10, 202526.7326.8626.3126.5226.31-0.93%2,186,829
Dec 9, 202527.0727.1226.5126.7726.55-1.36%2,281,178
Dec 8, 202526.6027.2026.2827.1426.921.42%5,521,956
Dec 5, 202526.2827.1126.2726.7626.541.87%3,616,273
Dec 4, 202526.2326.5826.2026.2726.060.19%2,826,905
Dec 3, 202525.6026.4325.5426.2226.012.62%3,312,995
Dec 2, 202525.2525.5524.9625.5525.340.79%2,836,363
Dec 1, 202525.1825.5325.0625.3525.151.36%2,304,526
Nov 28, 202524.6025.0924.5825.0124.811.67%2,078,309
Nov 27, 202524.4924.6424.4624.6024.400.57%852,764
Nov 26, 202524.6324.8124.4324.4624.26-0.41%2,586,124
Nov 25, 202524.9525.2824.3624.5624.36-3.04%3,918,185
Nov 24, 202524.8725.5724.8525.3325.132.18%10,860,464
Nov 21, 202525.0025.0724.4024.7924.59-1.12%2,953,244
Nov 20, 202525.2625.6924.9825.0724.87-0.63%2,218,262
Nov 19, 202524.7425.2324.6225.2325.030.88%2,217,611
Nov 18, 202524.5025.2324.4125.0124.811.38%2,871,712
Nov 17, 202524.5724.9624.5124.6724.47-0.04%2,954,603
Nov 14, 202524.1024.7424.0924.6824.482.62%5,697,326
Nov 13, 202524.2524.5424.0424.0523.86-0.41%3,872,960
Nov 12, 202524.1324.3923.8324.1523.95-0.21%5,804,168
Nov 11, 202524.5124.7324.1924.2024.00-1.22%4,361,585
Nov 10, 202524.0624.6523.7624.5024.302.55%5,293,215
Nov 7, 202524.9925.0023.5523.8923.70-8.71%11,185,655
Nov 6, 202525.9926.2125.7326.1725.961.43%3,252,871
Nov 5, 202525.5326.1725.4925.8025.591.30%1,932,092
Nov 4, 202525.6525.7425.2025.4725.26-1.51%2,061,271
Nov 3, 202525.7925.9125.5725.8625.65-0.04%2,114,609
Oct 31, 202525.8626.3125.5925.8725.660.31%2,426,073
Oct 30, 202525.4625.9125.4025.7925.581.30%1,825,946
Oct 29, 202525.4125.7425.3925.4625.250.20%2,751,656
Oct 28, 202525.4925.4925.0825.4125.20-0.55%1,473,379
Oct 27, 202525.6925.6925.2925.5525.340.55%3,448,741
Oct 24, 202525.5525.6925.2825.4125.20-0.55%3,148,780
Oct 23, 202525.9025.9625.5325.5525.340.04%2,250,123
Oct 22, 202525.3925.6825.3525.5425.330.95%3,794,031