Skip to main content
ARC Resources Ltd. (TSX: ARX)
Canada flag Canada · Delayed Price · Currency is CAD
26.84
+0.32 (1.21%)
Jan 20, 2025, 4:00 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202526.3726.8526.3726.8426.841.21%594,442
Jan 17, 202526.0126.6025.9926.5226.521.26%1,319,135
Jan 16, 202527.0127.0525.8826.1926.19-3.32%5,680,522
Jan 15, 202527.2527.6826.9027.0927.09-0.48%1,583,344
Jan 14, 202527.0727.3726.8227.2227.220.44%2,101,227
Jan 13, 202527.5827.7127.0227.1027.10-0.88%2,709,043
Jan 10, 202527.8128.1527.2427.3427.34-0.36%1,879,000
Jan 9, 202527.3527.5627.3127.4427.44-0.04%719,844
Jan 8, 202526.6327.5726.6227.4527.453.04%2,217,716
Jan 7, 202527.2427.4626.5426.6426.64-2.13%2,679,700
Jan 6, 202527.1627.7427.1427.2227.221.08%1,475,700
Jan 3, 202527.0827.2126.6826.9326.93-0.04%1,560,152
Jan 2, 202526.4026.9926.3726.9426.943.34%2,160,200
Dec 31, 202425.8926.0825.7626.0726.070.19%1,256,300
Dec 30, 202425.3526.1325.2826.0225.832.85%1,760,200
Dec 27, 202425.3825.7625.2225.3025.120.04%2,874,702
Dec 24, 202425.2925.5725.1225.2925.110.52%692,035
Dec 23, 202424.2925.2224.2925.1624.983.50%1,917,546
Dec 20, 202424.3724.4524.1924.3124.130.41%3,361,101
Dec 19, 202424.0924.3024.0024.2124.031.42%1,467,700
Dec 18, 202424.3724.4123.7023.8723.70-2.09%2,089,942
Dec 17, 202424.9124.9323.8824.3824.20-2.87%6,086,823
Dec 16, 202425.5825.6025.0525.1024.92-2.41%2,075,100
Dec 13, 202425.3925.7425.1225.7225.531.30%1,857,330
Dec 12, 202425.3925.6525.1125.3925.20-0.31%1,658,800
Dec 11, 202425.0125.5224.8625.4725.282.41%1,450,230
Dec 10, 202424.6425.0924.5524.8724.691.06%1,872,443
Dec 9, 202424.5724.8524.4524.6124.430.86%2,967,800
Dec 6, 202425.0925.1824.2724.4024.22-2.94%1,700,632
Dec 5, 202425.0825.3424.8925.1424.960.96%1,403,200
Dec 4, 202425.2025.2724.5424.9024.72-1.19%1,635,440
Dec 3, 202425.4225.5925.0425.2025.02-0.24%2,400,100
Dec 2, 202425.8825.9425.1425.2625.08-2.13%3,536,314
Nov 29, 202425.8426.0825.6525.8125.620.04%956,144
Nov 28, 202425.5325.8125.5325.8025.611.14%416,724
Nov 27, 202425.7725.9325.3925.5125.32-1.01%1,963,334
Nov 26, 202426.6626.6725.4625.7725.58-3.56%2,938,900
Nov 25, 202426.7327.0026.6126.7226.52-0.15%3,306,700
Nov 22, 202426.8126.9026.5526.7626.56-0.78%1,281,000
Nov 21, 202426.4327.4026.4226.9726.772.82%2,729,300
Nov 20, 202425.6326.2625.6226.2326.042.58%1,328,200
Nov 19, 202425.7025.7825.3525.5725.38-1.04%890,738
Nov 18, 202425.5526.0825.5325.8425.651.53%1,938,400
Nov 15, 202425.5925.7425.2725.4525.26-1.01%1,325,700
Nov 14, 202425.2525.7725.2025.7125.522.35%1,972,500
Nov 13, 202424.8425.2724.5225.1224.941.37%1,714,238
Nov 12, 202424.9525.3524.5724.7824.60-0.68%1,481,100
Nov 11, 202424.9025.5724.6924.9524.770.36%2,441,600
Nov 8, 202424.9624.9624.3324.8624.68-0.80%2,262,800
Nov 7, 202424.8225.3323.9525.0624.888.58%4,359,400
Nov 6, 202422.5123.2922.5023.0822.910.74%2,697,922
Nov 5, 202423.2023.2322.7722.9122.74-0.95%1,491,800
Nov 4, 202423.2723.6123.1123.1322.96-0.13%1,378,216
Nov 1, 202423.2823.5323.0123.1622.990.43%1,189,027
Oct 31, 202423.5923.6122.8923.0622.89-2.37%1,611,000
Oct 30, 202423.4023.6523.2723.6223.451.37%1,354,036
Oct 29, 202423.4623.6623.1023.3023.13-1.23%2,304,829
Oct 28, 202423.2723.6423.1523.5923.42-1.79%1,392,149
Oct 25, 202423.7524.2623.7124.0223.841.31%2,061,309
Oct 24, 202423.1623.7323.1523.7123.542.69%1,653,100
Oct 23, 202423.3023.3422.9223.0922.92-1.03%2,139,045
Oct 22, 202423.2023.4623.0423.3323.160.69%1,291,009
Oct 21, 202423.0123.4022.9023.1723.001.31%2,829,643
Oct 18, 202423.1523.1922.6522.8722.70-1.63%1,438,028
Oct 17, 202423.1423.4523.1423.2523.080.48%2,832,600
Oct 16, 202423.8323.8823.0823.1422.97-2.81%2,567,838
Oct 15, 202424.0024.0223.6623.8123.64-3.95%2,167,924
Oct 11, 202424.8924.9824.7424.7924.61-0.52%1,374,100
Oct 10, 202424.5125.2424.3924.9224.742.09%2,219,605
Oct 9, 202424.4024.6124.2324.4124.23-0.49%1,508,100
Oct 8, 202424.9525.0424.3524.5324.35-3.16%1,765,200
Oct 7, 202425.2425.5325.1025.3325.150.92%2,738,800
Oct 4, 202424.6525.2424.6525.1024.922.49%2,742,500
Oct 3, 202423.6524.6223.5724.4924.313.77%3,051,300
Oct 2, 202424.0124.2223.3423.6023.43-0.17%1,938,446
Oct 1, 202422.6823.7922.4823.6423.473.41%3,139,904
Sep 30, 202422.4922.9022.4422.8622.691.42%1,570,900
Sep 27, 202421.6822.6321.6822.5422.383.49%4,987,224
Sep 26, 202422.0222.1721.6821.7821.45-3.03%2,565,100
Sep 25, 202422.8422.9222.3422.4622.12-2.01%2,965,141
Sep 24, 202423.0123.1822.7922.9222.580.70%2,714,727
Sep 23, 202422.8023.2322.7122.7622.42-0.65%2,063,000
Sep 20, 202422.7023.0022.6522.9122.57-0.82%5,246,231
Sep 19, 202422.9823.1322.6723.1022.751.72%1,994,500
Sep 18, 202423.0723.1822.6522.7122.37-2.91%2,428,300
Sep 17, 202423.2123.5123.1623.3923.040.78%3,022,500
Sep 16, 202423.3223.5022.9523.2122.860.26%2,036,143
Sep 13, 202422.9723.4122.8923.1522.801.31%1,853,032
Sep 12, 202422.8723.0822.4622.8522.511.65%2,196,813
Sep 11, 202422.1822.6721.9622.4822.141.44%1,803,200
Sep 10, 202422.1722.1921.4422.1621.83-0.23%3,086,300
Sep 9, 202422.5022.6722.1922.2121.88-0.54%2,450,400
Sep 6, 202422.9823.0922.1722.3321.99-2.28%5,187,500
Sep 5, 202423.7723.7822.8422.8522.51-3.05%3,327,044
Sep 4, 202423.9124.2023.5323.5723.22-1.22%1,671,921
Sep 3, 202424.6024.7823.7723.8623.50-4.33%1,808,017
Aug 30, 202424.9024.9624.5624.9424.56-0.40%1,966,033
Aug 29, 202425.0425.4025.0025.0424.660.44%1,152,000
Aug 28, 202425.0025.1924.7924.9324.55-0.72%1,397,800
Aug 27, 202425.1425.2524.9325.1124.73-0.79%1,353,800