Canada markets closed

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
25.23-0.06 (-0.24%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.1325.3125.0325.2325.231,078,011
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
Jan 24, 202420.9621.4620.8021.3521.202,728,300
Jan 23, 202420.1320.7620.1020.7220.571,818,100
Jan 22, 202420.5120.5119.9520.1820.032,927,700
Jan 19, 202420.5720.6220.3020.5120.362,141,100
Jan 18, 202420.6820.8720.2320.5520.402,513,700
Jan 17, 202420.8220.9920.1820.6320.482,669,700
Jan 16, 202422.3622.4320.8721.0720.922,855,600
Jan 15, 202421.8722.4621.6822.4422.281,113,900
Jan 12, 202421.5021.8221.4421.8121.652,469,800
Jan 11, 202420.7821.2020.6021.1621.012,325,300
Jan 10, 202420.4120.7520.1720.5420.392,851,900
Jan 09, 202420.3020.4719.9220.3320.181,537,400
Jan 08, 202420.0120.1719.8120.1419.991,839,700
Jan 05, 202420.4020.4620.1720.4120.261,032,800
Jan 04, 202420.1620.2820.0220.2320.081,775,300
Jan 03, 202419.5820.1819.4520.0919.952,292,000
Jan 02, 202419.8519.9319.4719.5919.451,368,600
Dec 29, 202319.7619.8319.5819.6719.531,879,900
Dec 28, 202320.0720.0719.5719.7019.561,246,900
Dec 28, 20230.17 Dividend
Dec 27, 202319.7420.1519.6519.9019.591,952,600
Dec 22, 202319.7020.0419.6119.6619.352,511,000
Dec 21, 202319.4919.7019.4219.6919.383,823,600
Dec 20, 202319.7619.8519.3819.4019.102,214,800
Dec 19, 202319.3119.8219.3119.7219.412,181,900
Dec 18, 202319.4019.6019.3419.4119.112,704,000
Dec 15, 202319.7919.8019.0819.1718.873,514,800
Dec 14, 202320.0920.1919.5719.7219.412,273,400
Dec 13, 202319.1619.7419.0219.7419.433,243,900
Dec 12, 202319.9019.9119.1619.2118.913,379,300
Dec 11, 202320.3520.4819.9820.1719.853,268,400
Dec 08, 202320.4720.6320.2620.4520.131,536,600
Dec 07, 202320.5820.8120.1820.2419.922,252,700
Dec 06, 202320.7821.0320.4720.4720.152,532,500
Dec 05, 202321.4221.5920.9720.9820.651,899,300
Dec 04, 202321.8121.9721.4121.4221.082,312,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...