Skip to main content
ARC Resources Ltd. (TSX: ARX)
Canada flag Canada · Delayed Price · Currency is CAD
24.31
+0.10 (0.41%)
Dec 20, 2024, 4:00 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.3724.4524.1924.3124.310.41%3,361,101
Dec 19, 202424.0924.3024.0024.2124.211.42%1,467,700
Dec 18, 202424.3724.4123.7023.8723.87-2.09%2,089,942
Dec 17, 202424.9124.9323.8824.3824.38-2.87%6,086,823
Dec 16, 202425.5825.6025.0525.1025.10-2.41%2,075,100
Dec 13, 202425.3925.7425.1225.7225.721.30%1,857,330
Dec 12, 202425.3925.6525.1125.3925.39-0.31%1,658,800
Dec 11, 202425.0125.5224.8625.4725.472.41%1,450,230
Dec 10, 202424.6425.0924.5524.8724.871.06%1,872,443
Dec 9, 202424.5724.8524.4524.6124.610.86%2,967,800
Dec 6, 202425.0925.1824.2724.4024.40-2.94%1,700,632
Dec 5, 202425.0825.3424.8925.1425.140.96%1,403,200
Dec 4, 202425.2025.2724.5424.9024.90-1.19%1,635,440
Dec 3, 202425.4225.5925.0425.2025.20-0.24%2,400,100
Dec 2, 202425.8825.9425.1425.2625.26-2.13%3,536,314
Nov 29, 202425.8426.0825.6525.8125.810.04%956,144
Nov 28, 202425.5325.8125.5325.8025.801.14%417,024
Nov 27, 202425.7725.9325.3925.5125.51-1.01%1,963,334
Nov 26, 202426.6626.6725.4625.7725.77-3.56%2,938,900
Nov 25, 202426.7327.0026.6126.7226.72-0.15%3,306,700
Nov 22, 202426.8126.9026.5526.7626.76-0.78%1,281,000
Nov 21, 202426.4327.4026.4226.9726.972.82%2,729,300
Nov 20, 202425.6326.2625.6226.2326.232.58%1,328,200
Nov 19, 202425.7025.7825.3525.5725.57-1.04%890,738
Nov 18, 202425.5526.0825.5325.8425.841.53%1,938,400
Nov 15, 202425.5925.7425.2725.4525.45-1.01%1,325,700
Nov 14, 202425.2525.7725.2025.7125.712.35%1,972,500
Nov 13, 202424.8425.2724.5225.1225.121.37%1,714,238
Nov 12, 202424.9525.3524.5724.7824.78-0.68%1,481,100
Nov 11, 202424.9025.5724.6924.9524.950.36%2,441,600
Nov 8, 202424.9624.9624.3324.8624.86-0.80%2,262,800
Nov 7, 202424.8225.3323.9525.0625.068.58%4,359,400
Nov 6, 202422.5123.2922.5023.0823.080.74%2,697,922
Nov 5, 202423.2023.2322.7722.9122.91-0.95%1,491,800
Nov 4, 202423.2723.6123.1123.1323.13-0.13%1,378,216
Nov 1, 202423.2823.5323.0123.1623.160.43%1,189,027
Oct 31, 202423.5923.6122.8923.0623.06-2.37%1,611,000
Oct 30, 202423.4023.6523.2723.6223.621.37%1,354,036
Oct 29, 202423.4623.6623.1023.3023.30-1.23%2,304,829
Oct 28, 202423.2723.6423.1523.5923.59-1.79%1,392,149
Oct 25, 202423.7524.2623.7124.0224.021.31%2,061,309
Oct 24, 202423.1623.7323.1523.7123.712.69%1,653,100
Oct 23, 202423.3023.3422.9223.0923.09-1.03%2,139,045
Oct 22, 202423.2023.4623.0423.3323.330.69%1,291,009
Oct 21, 202423.0123.4022.9023.1723.171.31%2,829,643
Oct 18, 202423.1523.1922.6522.8722.87-1.63%1,438,228
Oct 17, 202423.1423.4523.1423.2523.250.48%2,832,600
Oct 16, 202423.8323.8823.0823.1423.14-2.81%2,567,838
Oct 15, 202424.0024.0223.6623.8123.81-3.95%2,167,924
Oct 11, 202424.8924.9824.7424.7924.79-0.52%1,374,100
Oct 10, 202424.5125.2424.3924.9224.922.09%2,219,605
Oct 9, 202424.4024.6124.2324.4124.41-0.49%1,508,100
Oct 8, 202424.9525.0424.3524.5324.53-3.16%1,765,200
Oct 7, 202425.2425.5325.1025.3325.330.92%2,738,800
Oct 4, 202424.6525.2424.6525.1025.102.49%2,742,500
Oct 3, 202423.6524.6223.5724.4924.493.77%3,051,300
Oct 2, 202424.0124.2223.3423.6023.60-0.17%1,938,446
Oct 1, 202422.6823.7922.4823.6423.643.41%3,139,904
Sep 30, 202422.4922.9022.4422.8622.861.42%1,570,900
Sep 27, 202421.6822.6321.6822.5422.543.49%4,987,224
Sep 26, 202422.0222.1721.6821.7821.61-3.03%2,565,100
Sep 25, 202422.8422.9222.3422.4622.28-2.01%2,965,141
Sep 24, 202423.0123.1822.7922.9222.740.70%2,714,727
Sep 23, 202422.8023.2322.7122.7622.58-0.65%2,063,000
Sep 20, 202422.7023.0022.6522.9122.73-0.82%5,246,231
Sep 19, 202422.9823.1322.6723.1022.921.72%1,994,500
Sep 18, 202423.0723.1822.6522.7122.53-2.91%2,428,300
Sep 17, 202423.2123.5123.1623.3923.210.78%3,022,500
Sep 16, 202423.3223.5022.9523.2123.030.26%2,036,143
Sep 13, 202422.9723.4122.8923.1522.971.31%1,853,032
Sep 12, 202422.8723.0822.4622.8522.671.65%2,196,813
Sep 11, 202422.1822.6721.9622.4822.301.44%1,803,200
Sep 10, 202422.1722.1921.4422.1621.99-0.23%3,086,300
Sep 9, 202422.5022.6722.1922.2122.04-0.54%2,450,400
Sep 6, 202422.9823.0922.1722.3322.16-2.28%5,187,500
Sep 5, 202423.7723.7822.8422.8522.67-3.05%3,327,044
Sep 4, 202423.9124.2023.5323.5723.39-1.22%1,671,921
Sep 3, 202424.6024.7823.7723.8623.67-4.33%1,808,017
Aug 30, 202424.9024.9624.5624.9424.75-0.40%1,966,033
Aug 29, 202425.0425.4025.0025.0424.840.44%1,152,000
Aug 28, 202425.0025.1924.7924.9324.74-0.72%1,397,800
Aug 27, 202425.1425.2524.9325.1124.91-0.79%1,353,800
Aug 26, 202425.7025.8425.2825.3125.11-0.43%1,528,100
Aug 23, 202425.1225.4925.0325.4225.221.97%845,741
Aug 22, 202425.1725.3224.8324.9324.74-0.80%1,152,740
Aug 21, 202425.0025.3424.9525.1324.930.72%864,731
Aug 20, 202425.1225.1724.8124.9524.76-1.07%1,800,000
Aug 19, 202425.8125.9525.1825.2225.02-2.21%2,932,222
Aug 16, 202426.1126.2225.7325.7925.59-1.90%2,149,900
Aug 15, 202426.0026.4525.9326.2926.081.51%1,300,500
Aug 14, 202425.3826.0425.2925.9025.702.13%2,105,844
Aug 13, 202424.6625.3824.6525.3625.162.09%1,874,600
Aug 12, 202423.6325.0623.6024.8424.655.66%1,905,333
Aug 9, 202423.4523.5223.0723.5123.330.21%888,344
Aug 8, 202423.2823.6023.1723.4623.282.00%969,400
Aug 7, 202423.4023.5122.9223.0022.82-0.82%2,014,939
Aug 6, 202422.4023.2422.2123.1923.010.83%3,276,700
Aug 2, 202423.0523.3622.6523.0022.82-1.67%1,884,329
Aug 1, 202424.0024.0022.9123.3923.21-2.09%2,247,400
Jul 31, 202423.2423.9423.2123.8923.704.05%1,520,740