Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
28.78
-0.01 (-0.03%)
Jun 27, 2025, 4:00 PM EDT

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.9129.2528.5028.7828.78-0.03%2,987,480
Jun 26, 202529.7229.7628.1728.7928.79-3.32%4,773,800
Jun 25, 202529.6729.8929.4129.7829.780.30%1,557,631
Jun 24, 202529.3830.0629.3129.6929.69-0.77%1,345,900
Jun 23, 202530.9531.0929.8129.9229.92-2.86%1,588,427
Jun 20, 202530.8231.0030.5730.8030.80-2,680,100
Jun 19, 202530.8031.0130.7230.8030.800.03%447,821
Jun 18, 202531.3131.5530.6530.7930.79-1.60%1,865,506
Jun 17, 202530.8431.5630.7731.2931.291.49%1,821,538
Jun 16, 202530.5231.1330.2830.8330.830.59%2,051,915
Jun 13, 202530.9031.0830.2130.6530.651.83%2,858,300
Jun 12, 202529.7930.2629.6130.1030.101.07%1,362,800
Jun 11, 202529.5030.0429.2829.7829.781.67%1,868,800
Jun 10, 202529.5029.7329.1029.2929.29-0.44%1,481,547
Jun 9, 202529.7229.9829.3629.4229.42-0.54%1,048,745
Jun 6, 202529.2229.8429.1029.5829.581.68%1,400,100
Jun 5, 202529.3529.4329.0529.0929.09-0.24%962,033
Jun 4, 202529.6329.6328.8629.1629.16-1.62%1,730,100
Jun 3, 202529.3329.8829.1529.6429.641.44%1,232,300
Jun 2, 202529.2629.4928.9929.2229.221.88%1,217,900
May 30, 202529.0729.0728.4928.6828.68-1.58%3,100,100
May 29, 202529.4229.5029.0529.1429.14-0.99%1,020,023
May 28, 202529.7230.0129.3129.4329.43-0.27%1,841,132
May 27, 202529.8530.0429.3529.5129.51-1.01%1,637,903
May 26, 202529.8830.0829.7029.8129.810.44%616,929
May 23, 202529.1129.7329.0129.6829.681.78%1,146,307
May 22, 202529.2129.5429.1029.1629.16-0.78%1,216,000
May 21, 202529.7130.1729.3629.3929.39-0.54%1,931,433
May 20, 202529.0029.7828.7029.5529.551.37%1,809,400
May 16, 202528.8229.4328.5029.1529.151.92%1,584,900
May 15, 202527.7228.8127.3228.6028.603.14%2,600,800
May 14, 202527.7727.9527.4327.7327.73-0.29%1,399,332
May 13, 202527.8328.1027.6527.8127.810.69%1,217,320
May 12, 202527.7427.9627.2827.6227.621.58%1,350,616
May 9, 202527.1227.2026.7127.1927.191.53%1,238,800
May 8, 202526.8827.4326.6326.7826.780.41%1,866,147
May 7, 202526.0026.6825.8926.6726.672.77%1,563,501
May 6, 202525.8726.3425.6525.9525.951.76%2,351,442
May 5, 202525.4525.8225.1225.5025.50-1.20%1,674,421
May 2, 202525.3926.0724.7125.8125.812.79%2,227,642
May 1, 202525.4726.0025.0625.1125.11-1.57%1,587,500
Apr 30, 202525.8226.1025.2625.5125.51-1.62%2,004,800
Apr 29, 202526.3226.6225.9125.9325.93-3.28%1,920,900
Apr 28, 202526.4127.0826.3826.8126.811.63%1,447,500
Apr 25, 202526.4326.8226.2826.3826.38-0.94%1,389,800
Apr 24, 202526.9227.0126.5426.6326.63-0.08%1,274,500
Apr 23, 202527.3527.5026.4226.6526.65-1.70%1,605,400
Apr 22, 202527.2027.3927.0127.1127.110.56%1,648,833
Apr 21, 202527.0827.2526.6626.9626.96-2.03%1,528,600
Apr 17, 202527.0727.6726.8927.5227.522.57%2,189,127