Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
26.76
+0.49 (1.87%)
At close: Dec 5, 2025

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2827.1126.2726.7626.761.87%3,616,273
Dec 4, 202526.2326.5826.2026.2726.270.19%2,826,905
Dec 3, 202525.6026.4325.5426.2226.222.62%3,312,995
Dec 2, 202525.2525.5524.9625.5525.550.79%2,836,363
Dec 1, 202525.1825.5325.0625.3525.351.36%2,304,526
Nov 28, 202524.6025.0924.5825.0125.011.67%2,078,309
Nov 27, 202524.4924.6424.4624.6024.600.57%852,764
Nov 26, 202524.6324.8124.4324.4624.46-0.41%2,586,124
Nov 25, 202524.9525.2824.3624.5624.56-3.04%3,918,185
Nov 24, 202524.8725.5724.8525.3325.332.18%10,860,464
Nov 21, 202525.0025.0724.4024.7924.79-1.12%2,953,244
Nov 20, 202525.2625.6924.9825.0725.07-0.63%2,218,262
Nov 19, 202524.7425.2324.6225.2325.230.88%2,217,611
Nov 18, 202524.5025.2324.4125.0125.011.38%2,871,712
Nov 17, 202524.5724.9624.5124.6724.67-0.04%2,954,603
Nov 14, 202524.1024.7424.0924.6824.682.62%5,697,326
Nov 13, 202524.2524.5424.0424.0524.05-0.41%3,872,960
Nov 12, 202524.1324.3923.8324.1524.15-0.21%5,804,168
Nov 11, 202524.5124.7324.1924.2024.20-1.22%4,361,585
Nov 10, 202524.0624.6523.7624.5024.502.55%5,293,215
Nov 7, 202524.9925.0023.5523.8923.89-8.71%11,185,655
Nov 6, 202525.9926.2125.7326.1726.171.43%3,252,871
Nov 5, 202525.5326.1725.4925.8025.801.30%1,932,092
Nov 4, 202525.6525.7425.2025.4725.47-1.51%2,061,271
Nov 3, 202525.7925.9125.5725.8625.86-0.04%2,114,609
Oct 31, 202525.8626.3125.5925.8725.870.31%2,426,073
Oct 30, 202525.4625.9125.4025.7925.791.30%1,825,946
Oct 29, 202525.4125.7425.3925.4625.460.20%2,751,656
Oct 28, 202525.4925.4925.0825.4125.41-0.55%1,473,379
Oct 27, 202525.6925.6925.2925.5525.550.55%3,448,741
Oct 24, 202525.5525.6925.2825.4125.41-0.55%3,148,780
Oct 23, 202525.9025.9625.5325.5525.550.04%2,250,123
Oct 22, 202525.3925.6825.3525.5425.540.95%3,794,031
Oct 21, 202525.2525.3324.9725.3025.30-0.32%1,280,827
Oct 20, 202524.8725.6124.8725.3825.382.05%1,724,960
Oct 17, 202524.8525.0024.7324.8724.870.08%2,722,581
Oct 16, 202525.3325.4924.7824.8524.85-1.86%2,077,647
Oct 15, 202525.6625.9525.3225.3225.32-1.02%2,946,357
Oct 14, 202525.8825.9325.5225.5825.58-1.50%4,634,161
Oct 10, 202526.2926.4025.9125.9725.97-1.85%3,444,533
Oct 9, 202526.6826.7726.3026.4626.46-0.86%2,197,229
Oct 8, 202526.7826.8226.3926.6926.69-0.34%2,548,242
Oct 7, 202526.1526.8026.1126.7826.782.41%2,305,103
Oct 6, 202526.5026.8526.1426.1526.15-1.06%3,291,615
Oct 3, 202525.8226.4525.5726.4326.432.16%2,171,865
Oct 2, 202525.9526.0825.7325.8725.870.23%2,102,092
Oct 1, 202525.3425.8325.2525.8125.811.69%1,908,716
Sep 30, 202525.6025.7425.2125.3825.38-1.48%3,500,371
Sep 29, 202525.8525.8625.6325.7625.76-0.96%2,467,282
Sep 26, 202526.0826.5026.0026.0125.82-0.23%4,206,613