Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
27.18
+0.40 (1.49%)
May 9, 2025, 4:00 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202527.1227.2026.7127.1927.191.53%1,238,788
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
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