Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
28.62
+0.07 (0.25%)
Mar 28, 2025, 4:00 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202528.5128.8528.3528.6228.620.25%1,275,875
Mar 27, 202528.7028.7428.3428.5528.55-1.11%1,033,843
Mar 26, 202528.4929.0528.2828.8728.872.19%1,636,341
Mar 25, 202528.4628.6128.1828.2528.25-0.28%1,104,049
Mar 24, 202528.1528.7528.1428.3328.330.93%1,169,324
Mar 21, 202527.8028.1027.6928.0728.070.86%3,015,426
Mar 20, 202527.6528.0527.5427.8327.830.61%1,170,600
Mar 19, 202527.0427.7427.0227.6627.662.56%1,689,000
Mar 18, 202527.0027.2526.8426.9726.970.33%1,073,420
Mar 17, 202526.6627.0726.6026.8826.881.90%1,783,424
Mar 14, 202526.1126.5425.7826.3826.381.77%1,559,000
Mar 13, 202526.3226.4725.7325.9225.92-1.71%2,039,442
Mar 12, 202526.0026.7625.8026.3726.372.81%2,317,225
Mar 11, 202525.2925.8025.1325.6525.652.56%1,851,300
Mar 10, 202525.0725.1324.3225.0125.01-0.64%2,880,000
Mar 7, 202525.1725.3724.7225.1725.170.84%1,567,400
Mar 6, 202525.0125.1824.5324.9624.96-0.56%2,793,600
Mar 5, 202525.2725.4624.7525.1025.10-1.45%2,537,707
Mar 4, 202524.8725.8324.4525.4725.470.47%2,376,100
Mar 3, 202526.7127.0425.1025.3525.35-5.13%2,905,725
Feb 28, 202526.4426.8226.2826.7226.720.53%2,110,600
Feb 27, 202526.8927.0726.4426.5826.58-0.52%1,645,400
Feb 26, 202526.6326.8126.0426.7226.720.91%1,537,807
Feb 25, 202526.8526.9826.2726.4826.48-2.00%1,002,600
Feb 24, 202527.1227.2826.8527.0227.02-0.77%991,200
Feb 21, 202527.5027.5327.0127.2327.23-1.02%1,571,111
Feb 20, 202526.9327.6426.9327.5127.511.81%2,120,400
Feb 19, 202527.0027.1426.6327.0227.020.93%2,036,600
Feb 18, 202526.7127.0726.6226.7726.770.60%1,814,844
Feb 14, 202526.9026.9926.3426.6126.61-0.56%948,800
Feb 13, 202526.2427.1526.0926.7626.761.94%1,710,608
Feb 12, 202526.7527.0126.0326.2526.25-2.71%1,409,200
Feb 11, 202526.6727.2026.3026.9826.981.16%2,711,407
Feb 10, 202526.0726.8425.8526.6726.672.97%3,856,200
Feb 7, 202525.5026.4025.2125.9025.905.07%3,505,600
Feb 6, 202525.1325.1724.4424.6524.65-1.52%2,021,914
Feb 5, 202525.0425.2224.8725.0325.03-0.32%1,033,304
Feb 4, 202524.8825.4724.7925.1125.110.88%1,356,047
Feb 3, 202523.8525.4223.8524.8924.89-2,403,000
Jan 31, 202525.0625.1924.6924.8924.89-1.46%1,539,501
Jan 30, 202525.4625.7124.9725.2625.26-0.39%1,674,200
Jan 29, 202525.1425.5124.9925.3625.360.52%1,181,635
Jan 28, 202525.5025.5024.9125.2325.23-0.90%1,403,221
Jan 27, 202526.0026.1225.0925.4625.46-3.85%2,932,209
Jan 24, 202526.4426.7726.1126.4826.480.27%2,928,536
Jan 23, 202526.8127.0226.1926.4126.41-1.46%1,462,513
Jan 22, 202527.1327.3526.7226.8026.80-0.37%1,220,600
Jan 21, 202526.6627.0626.1226.9026.900.22%2,328,300
Jan 20, 202526.3726.8526.3726.8426.841.21%594,442
Jan 17, 202526.0126.6025.9926.5226.521.26%1,319,135