Skip to main content
logo
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
26.46
-0.23 (-0.86%)
Oct 9, 2025, 4:00 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202526.6826.7726.3026.4626.46-0.86%2,194,029
Oct 8, 202526.7826.8226.3926.6926.69-0.34%2,548,242
Oct 7, 202526.1526.8026.1126.7826.782.41%2,305,103
Oct 6, 202526.5026.8526.1426.1526.15-1.06%3,291,615
Oct 3, 202525.8226.4525.5726.4326.432.16%2,171,900
Oct 2, 202525.9526.0825.7325.8725.870.23%2,102,100
Oct 1, 202525.3425.8325.2525.8125.811.69%1,908,716
Sep 30, 202525.6025.7425.2125.3825.38-1.48%3,500,400
Sep 29, 202525.8525.8625.6325.7625.76-0.96%2,467,300
Sep 26, 202526.0826.5026.0026.0125.82-0.23%4,206,613
Sep 25, 202525.6926.1625.5926.0725.881.72%6,164,700
Sep 24, 202526.0326.2625.5625.6325.44-0.93%4,912,839
Sep 23, 202525.2026.1625.1425.8725.683.11%4,516,210
Sep 22, 202524.7225.2524.3925.0924.911.29%5,713,800
Sep 19, 202525.1925.1924.6524.7724.59-0.40%9,832,800
Sep 18, 202524.6424.9424.6424.8724.690.93%3,526,529
Sep 17, 202524.7424.9324.5724.6424.46-0.44%3,685,935
Sep 16, 202524.3724.9124.2824.7524.572.32%5,534,500
Sep 15, 202524.3524.7024.1424.1924.01-0.41%5,173,500
Sep 12, 202524.2424.6324.1924.2924.111.08%3,842,400
Sep 11, 202524.2324.5323.6724.0323.85-1.15%10,340,300
Sep 10, 202525.1825.2024.0924.3124.13-3.19%7,518,342
Sep 9, 202525.4425.8125.1025.1124.93-1.26%3,422,342
Sep 8, 202525.7425.8525.4025.4325.24-0.66%2,552,400
Sep 5, 202526.2426.2925.5225.6025.41-3.14%3,183,200
Sep 4, 202526.1326.5326.1226.4326.241.15%1,582,545
Sep 3, 202526.2826.5326.0626.1325.94-1.58%1,148,438
Sep 2, 202526.4226.6426.3426.5526.360.45%1,263,200
Aug 29, 202526.3126.4926.1926.4326.240.92%1,168,224
Aug 28, 202526.2526.3626.0426.1926.000.19%2,131,500
Aug 27, 202526.1426.5826.0926.1425.95-5,017,033
Aug 26, 202526.4226.4325.9726.1425.95-1.51%3,676,528
Aug 25, 202526.8526.8826.4526.5426.35-1.34%2,035,800
Aug 22, 202527.1527.2326.8826.9026.70-0.19%1,514,909
Aug 21, 202526.5127.0226.5126.9526.751.74%1,023,500
Aug 20, 202526.4526.6326.2626.4926.300.15%1,777,000
Aug 19, 202526.7126.9326.4326.4526.26-1.38%1,458,500
Aug 18, 202526.7726.9626.6326.8226.62-0.85%1,244,442
Aug 15, 202526.9427.1726.9127.0526.85-0.22%1,044,800
Aug 14, 202526.9527.1526.9027.1126.910.59%1,096,700
Aug 13, 202527.3027.4526.6526.9526.75-1.28%1,553,131
Aug 12, 202527.4527.7227.2827.3027.10-0.58%1,207,000
Aug 11, 202527.1427.5126.9827.4627.261.18%1,382,002
Aug 8, 202527.6927.7427.0827.1426.94-1.88%990,800
Aug 7, 202527.5427.7427.3527.6627.460.55%1,134,400
Aug 6, 202527.5827.7627.3227.5127.310.18%1,743,000
Aug 5, 202527.7127.8027.1827.4627.260.40%1,719,400
Aug 1, 202527.1527.8226.8027.3527.151.11%2,907,700
Jul 31, 202527.4227.7727.0427.0526.85-2.59%2,424,600
Jul 30, 202527.7027.8027.5627.7727.57-0.36%1,339,200