Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
29.01
-0.63 (-2.13%)
Jun 4, 2025, 12:02 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202529.6329.6328.8628.8628.86-2.63%506,821
Jun 3, 202529.3329.8829.1529.6429.641.44%1,232,300
Jun 2, 202529.2629.4928.9929.2229.221.88%1,217,900
May 30, 202529.0729.0728.4928.6828.68-1.58%3,100,100
May 29, 202529.4229.5029.0529.1429.14-0.99%1,020,023
May 28, 202529.7230.0129.3129.4329.43-0.27%1,841,132
May 27, 202529.8530.0429.3529.5129.51-1.01%1,637,903
May 26, 202529.8830.0829.7029.8129.810.44%616,929
May 23, 202529.1129.7329.0129.6829.681.78%1,146,307
May 22, 202529.2129.5429.1029.1629.16-0.78%1,216,000
May 21, 202529.7130.1729.3629.3929.39-0.54%1,931,433
May 20, 202529.0029.7828.7029.5529.551.37%1,809,400
May 16, 202528.8229.4328.5029.1529.151.92%1,584,900
May 15, 202527.7228.8127.3228.6028.603.14%2,600,800
May 14, 202527.7727.9527.4327.7327.73-0.29%1,399,332
May 13, 202527.8328.1027.6527.8127.810.69%1,217,320
May 12, 202527.7427.9627.2827.6227.621.58%1,350,616
May 9, 202527.1227.2026.7127.1927.191.53%1,238,800
May 8, 202526.8827.4326.6326.7826.780.41%1,866,147
May 7, 202526.0026.6825.8926.6726.672.77%1,563,501
May 6, 202525.8726.3425.6525.9525.951.76%2,351,442
May 5, 202525.4525.8225.1225.5025.50-1.20%1,674,421
May 2, 202525.3926.0724.7125.8125.812.79%2,227,642
May 1, 202525.4726.0025.0625.1125.11-1.57%1,587,500
Apr 30, 202525.8226.1025.2625.5125.51-1.62%2,004,800
Apr 29, 202526.3226.6225.9125.9325.93-3.28%1,920,900
Apr 28, 202526.4127.0826.3826.8126.811.63%1,447,500
Apr 25, 202526.4326.8226.2826.3826.38-0.94%1,389,800
Apr 24, 202526.9227.0126.5426.6326.63-0.08%1,274,500
Apr 23, 202527.3527.5026.4226.6526.65-1.70%1,605,400
Apr 22, 202527.2027.3927.0127.1127.110.56%1,648,833
Apr 21, 202527.0827.2526.6626.9626.96-2.03%1,528,600
Apr 17, 202527.0727.6726.8927.5227.522.57%2,189,127
Apr 16, 202525.7526.8925.6626.8326.834.19%2,788,200
Apr 15, 202525.3425.9825.3425.7525.751.34%2,000,217
Apr 14, 202525.5725.8625.0025.4125.411.40%1,482,800
Apr 11, 202524.2125.3723.9425.0625.062.83%2,452,313
Apr 10, 202524.7024.7423.7024.3724.37-3.75%2,233,325
Apr 9, 202523.1925.8822.6325.3225.326.03%3,864,500
Apr 8, 202526.0026.0423.6123.8823.88-4.59%2,949,903
Apr 7, 202524.2025.6824.1025.0325.03-3.10%3,195,000
Apr 4, 202526.8326.8325.1725.8325.83-8.08%4,118,000
Apr 3, 202528.8129.2527.8528.1028.10-5.70%2,540,937
Apr 2, 202529.1729.9029.0929.8029.802.05%2,084,100
Apr 1, 202528.8929.2228.6429.2029.200.93%1,530,026
Mar 31, 202528.4929.0528.4828.9328.931.08%1,745,915
Mar 28, 202528.5128.8528.3528.6228.430.25%1,278,900
Mar 27, 202528.7028.7428.3428.5528.36-1.11%1,033,843
Mar 26, 202528.4929.0528.2828.8728.682.19%1,636,341
Mar 25, 202528.4628.6128.1828.2528.06-0.28%1,104,049