Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
27.52
+0.69 (2.57%)
Apr 17, 2025, 4:00 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 24, 202528.1528.7528.1428.3328.140.93%1,169,324
Mar 21, 202527.8028.1027.6928.0727.880.86%3,015,426
Mar 20, 202527.6528.0527.5427.8327.650.61%1,170,600
Mar 19, 202527.0427.7427.0227.6627.482.56%1,689,000
Mar 18, 202527.0027.2526.8426.9726.790.33%1,073,420
Mar 17, 202526.6627.0726.6026.8826.701.90%1,783,424
Mar 14, 202526.1126.5425.7826.3826.201.77%1,559,000
Mar 13, 202526.3226.4725.7325.9225.75-1.71%2,039,442
Mar 12, 202526.0026.7625.8026.3726.192.81%2,317,225
Mar 11, 202525.2925.8025.1325.6525.482.56%1,851,300
Mar 10, 202525.0725.1324.3225.0124.84-0.64%2,880,000
Mar 7, 202525.1725.3724.7225.1725.000.84%1,567,400
Mar 6, 202525.0125.1824.5324.9624.79-0.56%2,793,600
Mar 5, 202525.2725.4624.7525.1024.93-1.45%2,537,707
Mar 4, 202524.8725.8324.4525.4725.300.47%2,376,100
Mar 3, 202526.7127.0425.1025.3525.18-5.13%2,905,725
Feb 28, 202526.4426.8226.2826.7226.540.53%2,110,600
Feb 27, 202526.8927.0726.4426.5826.40-0.52%1,645,400
Feb 26, 202526.6326.8126.0426.7226.540.91%1,537,807
Feb 25, 202526.8526.9826.2726.4826.30-2.00%1,002,600
Feb 24, 202527.1227.2826.8527.0226.84-0.77%991,200
Feb 21, 202527.5027.5327.0127.2327.05-1.02%1,571,111
Feb 20, 202526.9327.6426.9327.5127.331.81%2,120,400
Feb 19, 202527.0027.1426.6327.0226.840.93%2,036,600
Feb 18, 202526.7127.0726.6226.7726.590.60%1,814,844
Feb 14, 202526.9026.9926.3426.6126.43-0.56%948,800
Feb 13, 202526.2427.1526.0926.7626.581.94%1,710,608
Feb 12, 202526.7527.0126.0326.2526.08-2.71%1,409,200
Feb 11, 202526.6727.2026.3026.9826.801.16%2,711,407
Feb 10, 202526.0726.8425.8526.6726.492.97%3,856,200
Feb 7, 202525.5026.4025.2125.9025.735.07%3,505,600
Feb 6, 202525.1325.1724.4424.6524.49-1.52%2,021,914