Canada markets closed

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.95+0.21 (+0.88%)
At close: 04:00PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202423.6323.9823.5323.9523.951,598,600
Jun 13, 202424.5624.6623.7223.7423.742,010,000
Jun 12, 202425.4525.5724.4724.5524.551,848,900
Jun 11, 202425.1525.3024.9525.2025.201,224,100
Jun 10, 202425.2025.5725.1325.2725.271,509,200
Jun 07, 202425.2725.4225.0025.0425.041,242,800
Jun 06, 202424.9625.4824.9525.3925.39869,300
Jun 05, 202424.8225.0124.6224.9824.981,845,500
Jun 04, 202424.7924.8424.5124.7224.722,698,600
Jun 03, 202425.7525.8024.6025.0925.092,550,800
May 31, 202425.6525.8525.5025.7925.796,553,400
May 30, 202425.0225.6725.0225.6425.641,397,100
May 29, 202425.6025.7225.0525.1925.191,576,100
May 28, 202424.9825.5824.9825.5225.521,988,800
May 27, 202425.1525.2725.0425.1725.17408,000
May 24, 202425.2025.3024.9825.0525.051,357,800
May 23, 202425.5125.6724.9725.0625.061,567,300
May 22, 202425.4925.7525.0125.4425.441,393,400
May 21, 202425.5525.9625.5325.7125.711,805,100
May 17, 202425.5025.8625.4625.7525.751,106,800
May 16, 202425.6025.6825.2725.4425.44890,500
May 15, 202425.1225.7624.8225.5925.591,575,900
May 14, 202425.5425.6824.8625.2025.202,305,500
May 13, 202425.6025.9525.5025.6625.666,884,300
May 10, 202425.8926.0725.3125.5125.513,230,300
May 09, 202425.6725.9325.5625.8525.851,358,400
May 08, 202425.1725.7425.0025.7225.721,141,900
May 07, 202425.4225.8925.3325.4025.401,136,200
May 06, 202424.7925.5324.7925.4525.452,175,500
May 03, 202424.8625.1524.2624.6224.621,639,100
May 02, 202424.5624.9224.5024.8524.851,708,000
May 01, 202424.7624.9524.2024.4324.435,332,400
Apr 30, 202425.8425.8424.9224.9324.932,115,600
Apr 29, 202425.6725.9925.4725.9725.97961,800
Apr 26, 202425.7425.9525.5825.7325.731,970,500
Apr 25, 202425.1425.9024.9525.8225.822,083,500
Apr 24, 202425.1325.3125.0325.2325.231,081,200
Apr 23, 202424.8125.3924.7225.2925.292,514,300
Apr 22, 202424.8525.0924.5024.9424.942,240,800
Apr 19, 202425.0325.3324.7524.9724.971,504,400
Apr 18, 202425.1125.2824.7924.9724.972,112,200
Apr 17, 202425.1925.6024.7925.0725.072,214,200
Apr 16, 202425.0025.5424.9525.4625.461,721,000
Apr 15, 202425.4025.4825.0125.1925.191,460,700
Apr 12, 202426.1126.1525.4225.5525.551,299,200
Apr 11, 202426.0926.1525.6825.7425.742,462,400
Apr 10, 202425.4426.1725.4226.1426.147,660,700
Apr 09, 202425.6625.7425.2525.4225.422,613,600
Apr 08, 202425.8426.0425.6825.7125.711,540,800
Apr 05, 202425.2426.0325.1625.9825.983,900,200
Apr 04, 202424.9125.3524.6725.3325.331,511,800
Apr 03, 202424.4924.9624.3524.9124.911,289,500
Apr 02, 202424.5024.8124.2224.3724.371,313,600
Apr 01, 202424.1524.6023.9724.4124.411,526,600
Mar 28, 202424.0824.3123.8024.1524.151,625,800
Mar 27, 202423.2924.0223.2923.9923.991,320,800
Mar 27, 20240.17 Dividend
Mar 26, 202423.9523.9523.4623.6023.432,474,100
Mar 25, 202423.6224.1323.4623.7823.612,500,000
Mar 22, 202423.4323.6122.8823.5823.411,802,600
Mar 21, 202423.7323.8623.2823.4223.251,342,100
Mar 20, 202423.6223.8523.5223.7623.591,587,500
Mar 19, 202423.6324.0923.6323.7923.622,352,900
Mar 18, 202423.3823.7823.2323.6723.50940,700
Mar 15, 202423.3023.5723.0223.3323.162,438,400
Mar 14, 202423.3023.3422.9023.1122.941,088,700
Mar 13, 202423.0623.4923.0123.1622.991,736,400
Mar 12, 202422.8522.9222.6422.8222.661,118,000
Mar 11, 202423.2223.3522.7722.8722.711,802,300
Mar 08, 202423.4623.6523.3623.4423.271,880,100
Mar 07, 202423.5023.8523.3623.4423.271,315,700
Mar 06, 202423.9724.0723.3823.5823.411,907,200
Mar 05, 202423.3223.8623.2523.7823.611,452,000
Mar 04, 202423.5323.6123.3023.4723.301,272,400
Mar 01, 202423.3423.7823.2923.4023.231,119,300
Feb 29, 202423.2923.5623.1123.1322.964,057,000
Feb 28, 202423.1823.5223.0123.3223.151,381,500
Feb 27, 202422.9323.4422.8823.1823.012,341,700
Feb 26, 202422.6123.0122.4422.8222.661,409,200
Feb 23, 202422.6222.8022.3722.6722.51976,300
Feb 22, 202422.8923.1522.6722.8222.661,170,300
Feb 21, 202422.1123.2322.0522.9822.812,145,500
Feb 20, 202422.2422.5021.9521.9921.831,190,200
Feb 16, 202422.2022.4421.8522.4022.241,308,100
Feb 15, 202421.3922.1821.3622.0821.922,165,900
Feb 14, 202421.6121.8221.2921.3821.231,401,200
Feb 13, 202421.6921.8020.8221.4621.311,849,600
Feb 12, 202421.0722.2521.0721.9121.752,794,800
Feb 09, 202421.2321.5721.0021.3121.162,427,200
Feb 08, 202420.1520.6720.1220.4920.341,521,400
Feb 07, 202420.0120.1819.5820.1620.012,067,000
Feb 06, 202420.2820.3920.0120.0819.94888,900
Feb 05, 202420.2020.3319.7320.1920.041,483,400
Feb 02, 202420.7320.9520.3020.3520.201,164,400
Feb 01, 202420.9521.2020.7320.7720.622,580,600
Jan 31, 202421.0521.1320.7920.8820.731,618,200
Jan 30, 202421.0821.3521.0421.1320.981,285,900
Jan 29, 202421.4321.5121.0521.1821.031,444,200
Jan 26, 202421.6821.6921.1321.5121.361,096,000
Jan 25, 202421.4621.7021.3321.6621.501,375,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...