Skip to main content
logo
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
25.82
+0.36 (1.41%)
Oct 30, 2025, 12:00 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202525.4625.8325.4025.7725.771.22%403,569
Oct 29, 202525.4125.7425.3925.4625.460.20%2,751,700
Oct 28, 202525.4925.4925.0825.4125.41-0.55%1,473,400
Oct 27, 202525.6925.6925.2925.5525.550.55%3,448,741
Oct 24, 202525.5525.6925.2825.4125.41-0.55%3,148,800
Oct 23, 202525.9025.9625.5325.5525.550.04%2,250,123
Oct 22, 202525.3925.6825.3525.5425.540.95%3,794,031
Oct 21, 202525.2525.3324.9725.3025.30-0.32%1,280,827
Oct 20, 202524.8725.6124.8725.3825.382.05%1,725,000
Oct 17, 202524.8525.0024.7324.8724.870.08%2,722,600
Oct 16, 202525.3325.4924.7824.8524.85-1.86%2,077,647
Oct 15, 202525.6625.9525.3225.3225.32-1.02%2,946,400
Oct 14, 202525.8825.9325.5225.5825.58-1.50%4,634,200
Oct 10, 202526.2926.4025.9125.9725.97-1.85%3,444,533
Oct 9, 202526.6826.7726.3026.4626.46-0.86%2,197,229
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