Canada markets open in 2 hours 34 minutes

ARC Resources Ltd. (AETUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
18.42-0.09 (-0.51%)
At close: 03:35PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202418.3518.4418.3218.4218.4211,800
Apr 23, 202418.3118.5318.3018.5118.519,800
Apr 22, 202417.8918.3117.8918.1818.1810,200
Apr 19, 202418.2018.4018.0318.0318.031,500
Apr 18, 202418.2418.3018.1318.1318.132,300
Apr 17, 202418.3018.5418.0818.2418.248,000
Apr 16, 202418.1918.4818.0818.4118.4159,200
Apr 15, 202418.5418.5418.2318.2818.2828,800
Apr 12, 202419.0919.0918.7218.7318.7325,500
Apr 11, 202419.0019.0218.8018.8618.8612,800
Apr 10, 202418.6919.1218.6919.1219.1225,700
Apr 09, 202418.9018.9618.6118.7618.764,300
Apr 08, 202418.3019.1618.3019.0619.0620,900
Apr 05, 202418.5719.1318.5719.0319.0318,900
Apr 04, 202418.4818.6818.3018.6718.676,400
Apr 03, 202418.0518.4218.0518.4118.4111,800
Apr 02, 202418.0618.2217.9517.9617.9612,700
Apr 01, 202416.9218.0716.9217.9717.9714,900
Mar 28, 202417.8017.9217.6617.8717.8711,300
Mar 27, 202417.3217.6817.2217.6817.6821,600
Mar 27, 20240.125 Dividend
Mar 26, 202417.3017.6017.2917.4417.3211,000
Mar 25, 202417.3217.6617.3217.4917.3619,100
Mar 22, 202417.2617.3016.8817.3017.1814,900
Mar 21, 202416.7017.5916.7017.3217.208,500
Mar 20, 202417.4417.5517.4017.5017.378,800
Mar 19, 202417.5317.7317.5317.5917.4610,800
Mar 18, 202417.2717.5617.2717.5117.389,100
Mar 15, 202417.2117.3317.1817.1917.0725,900
Mar 14, 202416.9917.0516.9717.0516.938,200
Mar 13, 202417.0517.3817.0517.2017.08127,500
Mar 12, 202416.8316.9416.8316.9416.823,300
Mar 11, 202417.1917.1916.9016.9516.83238,200
Mar 08, 202417.4417.5417.3217.3217.2035,600
Mar 07, 202418.0018.0017.0517.4417.32100,400
Mar 06, 202417.5517.7417.3417.4317.3123,300
Mar 05, 202417.1917.5217.1517.4917.3628,600
Mar 04, 202417.3317.3317.2117.2817.1651,300
Mar 01, 202417.4917.5217.2817.2817.1657,000
Feb 29, 202417.1217.3317.0517.0516.93620,600
Feb 28, 202417.1817.1817.0517.1817.0628,600
Feb 27, 202417.0917.2417.0517.1116.9938,600
Feb 26, 202416.4716.9816.4716.9016.782,204,000
Feb 23, 202417.1517.1516.6816.7516.63128,600
Feb 22, 202417.0217.0916.8416.9616.8499,100
Feb 21, 202416.4917.2016.4917.0516.93308,900
Feb 20, 202416.6016.6016.2716.2716.1515,700
Feb 16, 202416.4416.6016.3516.6016.4835,000
Feb 15, 202415.9016.4415.9016.4116.29143,800
Feb 14, 202415.9715.9815.7315.8615.7536,200
Feb 13, 202416.0116.0115.3815.8215.71116,000
Feb 12, 202415.8616.5515.8516.2516.13293,500
Feb 09, 202415.8816.0415.6415.6915.58168,800
Feb 08, 202414.9315.3014.9315.3015.19113,500
Feb 07, 202414.6914.8714.5814.8714.76133,200
Feb 06, 202414.9514.9714.8814.8814.7740,000
Feb 05, 202414.9215.0014.6014.8914.7877,800
Feb 02, 202415.4615.4715.0815.1315.0227,500
Feb 01, 202415.6915.8415.5015.5415.43171,700
Jan 31, 202415.7615.7615.5015.5415.43348,400
Jan 30, 202415.7115.8815.6915.7615.65280,600
Jan 29, 202415.8415.9215.6615.7715.6627,100
Jan 26, 202416.1316.1315.7716.0315.9261,900
Jan 25, 202415.8816.0915.8616.0915.9745,800
Jan 24, 202415.5415.8315.5015.8015.69162,200
Jan 23, 202415.2515.3915.2015.3815.27155,200
Jan 22, 202415.1615.2314.8714.9414.83159,900
Jan 19, 202415.1315.2715.1015.2615.15276,800
Jan 18, 202416.2216.2214.9915.2215.11510,600
Jan 17, 202415.4515.4515.0015.2815.1747,800
Jan 16, 202415.9616.5015.5015.6315.52587,300
Jan 12, 202416.0016.2516.0016.2216.1032,700
Jan 11, 202415.4015.8215.4015.8215.717,300
Jan 10, 202415.1215.4815.1015.4215.3112,400
Jan 09, 202415.1015.2514.9115.1615.058,300
Jan 08, 202414.9915.0914.8615.0914.9829,700
Jan 05, 202415.2115.3115.1615.3115.2030,400
Jan 04, 202415.0915.1915.0415.1014.99342,800
Jan 03, 202414.6215.0914.6215.0814.97149,300
Jan 02, 202414.7214.9614.6014.6114.51133,300
Dec 29, 202314.8514.9314.8514.8914.7846,900
Dec 28, 202314.9315.0014.8414.9114.8023,200
Dec 28, 20230.129 Dividend
Dec 27, 202315.0915.2314.9615.1014.86117,600
Dec 26, 202314.8915.0914.8615.0914.854,900
Dec 22, 202314.8714.8914.8514.8814.6512,800
Dec 21, 202314.4114.7614.4114.7414.5142,400
Dec 20, 202314.7914.8814.5614.5814.35132,500
Dec 19, 202314.5614.8514.5614.8114.5891,100
Dec 18, 202314.3214.6014.3214.5014.2769,200
Dec 15, 202314.4414.7514.3214.3214.10206,000
Dec 14, 202314.9315.0014.4914.7214.49127,900
Dec 13, 202314.1414.5214.0514.5214.29269,900
Dec 12, 202314.5214.5514.0914.1213.90308,200
Dec 11, 202315.0115.0214.7214.9014.67166,200
Dec 08, 202314.0915.2114.0915.0714.83113,800
Dec 07, 202315.1615.2014.8614.8614.63209,400
Dec 06, 202315.2715.4715.1215.1214.88165,800
Dec 05, 202315.8215.8915.4315.4315.19226,200
Dec 04, 202316.0516.2015.8015.8015.55381,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...