Canada markets closed

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.10+0.61 (+2.49%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202424.6525.2424.6525.1025.102,742,500
Oct 03, 202423.6524.6223.5724.4924.493,051,300
Oct 02, 202424.0124.2223.3423.6023.601,938,400
Oct 01, 202422.6823.7922.4823.6423.643,139,900
Sept 30, 202422.4922.9022.4422.8622.861,570,900
Sept 27, 202421.6822.6321.6822.5422.544,987,200
Sept 27, 20240.17 Dividend
Sept 26, 202422.0222.1721.6821.7821.612,565,100
Sept 25, 202422.8422.9222.3422.4622.282,965,100
Sept 24, 202423.0123.1822.7922.9222.742,714,700
Sept 23, 202422.8023.2322.7122.7622.582,063,000
Sept 20, 202422.7023.0022.6522.9122.735,246,200
Sept 19, 202422.9823.1322.6723.1022.921,994,500
Sept 18, 202423.0723.1822.6522.7122.532,428,300
Sept 17, 202423.2123.5123.1623.3923.213,022,500
Sept 16, 202423.3223.5022.9523.2123.032,036,100
Sept 13, 202422.9723.4122.8923.1522.971,853,000
Sept 12, 202422.8723.0822.4622.8522.672,196,800
Sept 11, 202422.1822.6721.9622.4822.301,803,200
Sept 10, 202422.1722.1921.4422.1621.993,086,300
Sept 09, 202422.5022.6722.1922.2122.042,450,400
Sept 06, 202422.9823.0922.1722.3322.165,187,500
Sept 05, 202423.7723.7822.8422.8522.673,327,000
Sept 04, 202423.9124.2023.5323.5723.391,671,900
Sept 03, 202424.6024.7823.7723.8623.671,808,000
Aug 30, 202424.9024.9624.5624.9424.751,966,000
Aug 29, 202425.0425.4025.0025.0424.841,152,000
Aug 28, 202425.0025.1924.7924.9324.741,397,800
Aug 27, 202425.1425.2524.9325.1124.911,353,800
Aug 26, 202425.7025.8425.2825.3125.111,528,100
Aug 23, 202425.1225.4925.0325.4225.22845,700
Aug 22, 202425.1725.3224.8324.9324.741,152,700
Aug 21, 202425.0025.3424.9525.1324.93864,700
Aug 20, 202425.1225.1724.8124.9524.761,800,000
Aug 19, 202425.8125.9525.1825.2225.022,932,200
Aug 16, 202426.1126.2225.7325.7925.592,149,900
Aug 15, 202426.0026.4525.9326.2926.081,300,500
Aug 14, 202425.3826.0425.2925.9025.702,105,800
Aug 13, 202424.6625.3824.6525.3625.161,874,600
Aug 12, 202423.6325.0623.6024.8424.651,905,300
Aug 09, 202423.4523.5223.0723.5123.33888,300
Aug 08, 202423.2823.6023.1723.4623.28969,400
Aug 07, 202423.4023.5122.9223.0022.822,014,900
Aug 06, 202422.4023.2422.2123.1923.013,276,700
Aug 02, 202423.0523.3622.6523.0022.821,884,300
Aug 01, 202424.0024.0022.9123.3923.212,247,400
Jul 31, 202423.2423.9423.2123.8923.701,520,700
Jul 30, 202423.1123.3022.9022.9622.781,786,000
Jul 29, 202423.4523.5123.0123.2023.02969,900
Jul 26, 202423.2123.4622.9523.4623.28795,200
Jul 25, 202423.1823.3122.7823.1823.001,521,800
Jul 24, 202423.8824.0223.1623.1823.002,462,900
Jul 23, 202423.6023.8323.4323.7723.581,619,000
Jul 22, 202423.4023.9623.3023.6523.473,102,500
Jul 19, 202423.5723.8323.3723.4923.31999,600
Jul 18, 202423.5023.8123.3823.7023.521,812,400
Jul 17, 202423.8124.1323.4723.5223.341,599,600
Jul 16, 202423.8723.9523.4223.7523.561,416,700
Jul 15, 202424.0524.1123.7623.9523.761,080,300
Jul 12, 202424.1624.1823.7423.8823.69954,700
Jul 11, 202423.7824.2923.6023.9423.751,605,300
Jul 10, 202424.0024.2623.4223.7223.531,868,200
Jul 09, 202424.5324.6323.8623.9723.781,830,300
Jul 08, 202424.8224.9824.5124.7824.591,959,000
Jul 05, 202425.2825.3824.7224.8324.642,252,900
Jul 04, 202425.2325.3625.1825.2525.05163,500
Jul 03, 202425.0025.4225.0025.2525.05813,100
Jul 02, 202424.6824.9924.5924.9524.762,790,800
Jun 28, 202424.9124.9424.3024.4124.221,849,900
Jun 28, 20240.17 Dividend
Jun 27, 202424.6524.8624.4924.7924.43916,200
Jun 26, 202424.7124.9924.4424.5024.141,296,200
Jun 25, 202424.7524.9724.5524.6524.291,871,900
Jun 24, 202423.9024.8623.8924.8524.492,575,600
Jun 21, 202424.5924.6023.4523.8623.5113,596,100
Jun 20, 202424.1124.4624.0324.1823.832,981,000
Jun 19, 202424.1224.3123.9924.1523.80634,100
Jun 18, 202423.9524.3923.8924.2123.862,000,600
Jun 17, 202424.0024.1223.6824.0123.662,922,500
Jun 14, 202423.6323.9823.5323.9523.601,598,600
Jun 13, 202424.5624.6623.7223.7423.392,010,000
Jun 12, 202425.4525.5724.4724.5524.191,848,900
Jun 11, 202425.1525.3024.9525.2024.831,224,100
Jun 10, 202425.2025.5725.1325.2724.901,509,200
Jun 07, 202425.2725.4225.0025.0424.671,242,800
Jun 06, 202424.9625.4824.9525.3925.02869,300
Jun 05, 202424.8225.0124.6224.9824.621,845,500
Jun 04, 202424.7924.8424.5124.7224.362,698,600
Jun 03, 202425.7525.8024.6025.0924.722,550,800
May 31, 202425.6525.8525.5025.7925.416,553,400
May 30, 202425.0225.6725.0225.6425.271,397,100
May 29, 202425.6025.7225.0525.1924.821,576,100
May 28, 202424.9825.5824.9825.5225.151,988,800
May 27, 202425.1525.2725.0425.1724.80408,000
May 24, 202425.2025.3024.9825.0524.681,357,800
May 23, 202425.5125.6724.9725.0624.691,567,300
May 22, 202425.4925.7525.0125.4425.071,393,400
May 21, 202425.5525.9625.5325.7125.331,805,100
May 17, 202425.5025.8625.4625.7525.371,106,800
May 16, 202425.6025.6825.2725.4425.07890,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...