Skip to main content
logo
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
27.73
+0.73 (2.70%)
At close: Mar 12, 2026

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202627.3027.9827.2727.7327.732.70%6,402,644
Mar 11, 202626.5827.4326.4227.0027.001.69%7,101,582
Mar 10, 202626.4726.9226.1326.5526.55-0.52%3,806,349
Mar 9, 202626.5727.4326.4326.6926.691.71%6,940,427
Mar 6, 202626.2126.5025.8426.2426.241.27%4,375,101
Mar 5, 202625.8226.0025.6225.9125.911.17%3,876,345
Mar 4, 202625.7525.9225.3425.6125.61-1.54%2,334,578
Mar 3, 202625.6626.2325.4326.0126.012.73%4,176,030
Mar 2, 202626.1326.4024.9325.3225.320.08%3,753,470
Feb 27, 202625.1125.3324.8125.3025.301.44%5,874,289
Feb 26, 202624.3824.9524.2724.9424.941.51%2,754,296
Feb 25, 202624.7124.7724.1624.5724.57-0.89%2,758,896
Feb 24, 202624.6924.8224.5024.7924.790.36%2,725,261
Feb 23, 202625.0125.4224.6924.7024.70-1.32%2,389,822
Feb 20, 202624.9025.2124.7825.0325.030.32%5,220,668
Feb 19, 202624.6525.1324.5124.9524.952.42%3,381,814
Feb 18, 202624.8325.0324.2924.3624.36-1.10%4,599,189
Feb 17, 202624.5624.7824.1424.6324.630.82%3,272,586
Feb 13, 202623.9624.5923.8324.4324.431.58%2,575,900
Feb 12, 202624.1124.3823.6324.0524.05-0.62%3,999,187
Feb 11, 202623.6524.2323.4324.2024.202.93%5,132,477
Feb 10, 202623.0523.8022.9123.5123.512.22%4,533,535
Feb 9, 202622.8523.3422.8023.0023.000.74%7,040,936
Feb 6, 202623.2623.3421.1422.8322.83-10.12%19,616,976
Feb 5, 202626.1226.5325.3825.4025.40-3.82%3,734,616
Feb 4, 202625.3026.4925.2926.4126.414.76%4,199,721
Feb 3, 202624.9225.3124.7425.2125.211.24%2,063,187
Feb 2, 202624.4125.0424.3824.9024.90-1.46%3,267,286
Jan 30, 202625.2825.3924.8425.2725.27-0.12%2,807,322
Jan 29, 202625.7525.9525.1325.3025.30-0.47%3,917,291
Jan 28, 202625.1925.5924.9225.4225.421.36%5,796,108
Jan 27, 202625.3925.4225.0325.0825.08-0.52%2,719,877
Jan 26, 202625.5925.6625.2025.2125.21-0.47%3,270,706
Jan 23, 202625.2725.4325.1025.3325.331.00%3,983,047
Jan 22, 202625.4925.6524.8025.0825.08-1.76%2,944,570
Jan 21, 202624.7525.5524.6225.5325.534.37%5,892,336
Jan 20, 202624.4424.5924.2124.4624.461.07%4,315,822
Jan 19, 202624.0124.3723.9524.2024.201.51%1,761,715
Jan 16, 202623.3623.8423.2623.8423.842.54%3,382,195
Jan 15, 202623.1923.3822.9523.2523.25-0.30%5,382,079
Jan 14, 202623.6323.6923.2323.3223.32-1.19%6,656,574
Jan 13, 202624.1024.4123.5723.6023.60-1.54%7,264,654
Jan 12, 202623.5824.0523.3923.9723.972.13%2,707,125
Jan 9, 202623.2523.5523.0423.4723.470.95%3,834,487
Jan 8, 202623.3523.6523.0023.2523.25-0.13%4,888,878
Jan 7, 202624.3924.4723.2823.2823.28-4.86%4,635,306
Jan 6, 202625.1625.1724.4124.4724.47-2.74%3,683,763
Jan 5, 202625.7825.8824.7625.1625.16-3.23%3,801,556
Jan 2, 202625.7726.0425.4726.0026.000.97%1,236,151
Dec 31, 202525.7425.8925.6025.7525.75-0.85%853,935