Canada markets open in 1 hour 45 minutes

ARC Resources Ltd. (8RC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.95+0.33 (+2.00%)
As of 08:15AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202416.9516.9516.9516.9516.9550
May 08, 202416.6216.6216.6216.6216.62-
May 07, 202416.7916.7916.7916.7916.79-
May 06, 202416.2816.2816.2816.2816.28-
May 03, 202416.4817.3816.4817.3817.3850
May 02, 202416.1416.6316.1416.6316.63-
Apr 30, 202417.1717.1717.1717.1717.17-
Apr 29, 202417.0117.0117.0117.0117.01-
Apr 26, 202417.1617.8317.1617.8317.8350
Apr 25, 202416.7116.7116.7116.7116.71-
Apr 24, 202416.8117.1216.8117.1217.12-
Apr 23, 202416.6116.6116.6116.6116.61-
Apr 22, 202416.4716.4716.4716.4716.47-
Apr 19, 202416.7516.7516.7516.7516.75-
Apr 18, 202416.5916.5916.5916.5916.59-
Apr 17, 202416.7817.8016.7817.8017.803
Apr 16, 202416.7316.7316.7316.7316.73-
Apr 15, 202418.0018.0016.8916.8916.89100
Apr 12, 202417.0517.1317.0517.1317.13-
Apr 11, 202417.2617.2617.2617.2617.26-
Apr 10, 202416.7616.7616.7616.7616.76-
Apr 09, 202416.9317.2816.9317.2817.28-
Apr 08, 202416.9817.4716.9817.4717.47-
Apr 05, 202416.7716.7716.7716.7716.77-
Apr 04, 202416.5116.8816.5116.8816.88-
Apr 03, 202416.1916.1916.1916.1916.19-
Apr 02, 202416.2916.2916.2916.2916.29-
Mar 28, 202415.8616.4015.8616.4016.40-
Mar 27, 202415.4115.4115.4015.4015.40-
Mar 27, 20240.17 Dividend
Mar 26, 202415.6415.6415.6315.6315.46-
Mar 25, 202415.5815.5815.5815.5815.41-
Mar 22, 202415.4415.4415.4415.4415.27-
Mar 21, 202415.6915.6915.6915.6915.52-
Mar 20, 202415.6415.6415.6415.6415.47-
Mar 19, 202415.5815.5815.5815.5815.41-
Mar 18, 202415.4115.4115.4115.4115.24-
Mar 15, 202415.2315.2315.2315.2315.07-
Mar 14, 202415.2615.2615.2615.2615.10-
Mar 13, 202415.0415.0415.0415.0414.88-
Mar 12, 202415.0815.0815.0815.0814.92-
Mar 11, 202415.3915.3915.3915.3915.23-
Mar 08, 202415.5315.9015.5315.9015.73500
Mar 07, 202415.5415.5415.5415.5415.37-
Mar 06, 202415.6716.0415.6716.0415.86-
Mar 05, 202415.3916.0215.3916.0215.85-
Mar 04, 202415.4415.4415.4415.4415.28-
Mar 01, 202415.3415.9015.3415.9015.731,000
Feb 29, 202415.2915.2915.2915.2915.13-
Feb 28, 202415.2515.2515.2515.2515.08-
Feb 27, 202415.1515.1515.1515.1514.98-
Feb 26, 202415.0015.0014.9814.9814.82-
Feb 23, 202415.1515.3115.1515.3115.14-
Feb 22, 202415.2515.2515.2515.2515.08-
Feb 21, 202414.6214.6214.6214.6214.46-
Feb 20, 202415.1115.1114.9514.9514.79-
Feb 19, 202414.9115.1914.9115.1915.0220
Feb 16, 202414.7714.7714.7714.7714.61-
Feb 15, 202414.2614.2614.2614.2614.10-
Feb 14, 202414.3314.8514.3314.8514.69-
Feb 13, 202414.7114.7114.7114.7114.55-
Feb 12, 202414.2414.7314.2414.7314.57-
Feb 09, 202413.7413.7413.7413.7413.59-
Feb 08, 202413.5013.5013.5013.5013.35-
Feb 07, 202413.4113.4113.4113.4113.26-
Feb 06, 202413.5013.5213.5013.5213.37-
Feb 05, 202413.6313.6313.6313.6313.48-
Feb 02, 202413.8913.8913.8913.8913.74-
Feb 01, 202413.9613.9613.9613.9613.81-
Jan 31, 202414.1014.1014.1014.1013.94-
Jan 30, 202414.1714.1714.1714.1714.02-
Jan 29, 202414.3314.3314.3314.3314.17-
Jan 26, 202414.3614.3614.3614.3614.20-
Jan 25, 202414.0814.0814.0814.0813.93-
Jan 24, 202413.7513.7513.7513.7513.60-
Jan 23, 202413.3813.3813.3813.3813.23-
Jan 22, 202413.4813.4813.4813.4813.33-
Jan 19, 202413.6213.6213.6213.6213.47-
Jan 18, 202413.6713.6713.6713.6713.52-
Jan 17, 202413.9113.9113.9113.9113.76-
Jan 16, 202414.8114.8114.6014.6014.441,000
Jan 15, 202414.5814.5814.5814.5814.42-
Jan 12, 202414.1414.5814.1414.5814.42-
Jan 11, 202413.6713.6713.6713.6713.52-
Jan 10, 202413.5413.9413.5413.9413.79-
Jan 09, 202413.3413.3413.3413.3413.19-
Jan 08, 202413.4213.4813.4213.4813.33-
Jan 05, 202413.4813.4813.4813.4813.33-
Jan 04, 202413.4213.4213.4213.4213.28-
Jan 03, 202412.6613.0312.6612.9912.85100
Jan 02, 202412.7213.1812.7213.1813.03320
Dec 29, 202313.0613.1013.0613.1012.9580
Dec 28, 202313.1013.1013.1013.1012.95-
Dec 28, 20230.17 Dividend
Dec 27, 202313.1113.1113.1113.1112.80-
Dec 22, 202313.1513.1513.1513.1512.83-
Dec 21, 202312.9312.9312.9312.9312.62-
Dec 20, 202313.0613.0613.0613.0612.75-
Dec 19, 202312.8412.8412.8412.8412.53-
Dec 18, 202312.8012.8012.8012.8012.49-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...