Singapore markets closed

ARC Resources Ltd. (AETUF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
12.03-0.87 (-6.77%)
At close: 03:56PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202212.2812.4412.0012.0312.0354,100
22 Sept 202213.6913.6912.8812.9012.9069,200
21 Sept 202214.0914.1513.4313.4313.4320,400
20 Sept 202214.0514.0513.6213.8413.8422,400
19 Sept 202213.8514.3613.8514.2414.2430,300
16 Sept 202214.2214.2413.9614.2014.2037,500
15 Sept 202214.3314.5814.3114.3614.3656,800
14 Sept 202214.5014.8114.5014.7314.7317,400
13 Sept 202214.4514.4514.0114.2114.2122,200
12 Sept 202213.4814.3413.4814.2214.2230,400
09 Sept 202214.0014.0013.8213.9413.9426,100
08 Sept 202213.2913.6313.2813.5913.5956,700
07 Sept 202213.3013.3413.0313.1913.1990,200
06 Sept 202214.1314.1313.7413.7413.7468,100
02 Sept 202213.9113.9613.7713.8713.87250,300
01 Sept 202213.4413.8013.3413.5313.53148,300
31 Aug 202214.4214.4213.5913.8013.8052,300
30 Aug 202214.1514.1513.8314.0014.0038,100
29 Aug 202214.3014.6514.3014.5214.5240,600
26 Aug 202214.4314.6914.2214.2314.2357,100
25 Aug 202214.5314.5414.3114.4114.4130,700
24 Aug 202214.4914.5014.2614.4114.419,900
23 Aug 202214.2414.6914.2414.5214.5240,100
22 Aug 202213.8113.9413.4813.9213.9272,300
19 Aug 202214.0014.1113.7514.0514.0521,200
18 Aug 202214.0514.2414.0414.1214.1257,000
17 Aug 202213.9514.1013.8414.0114.0123,600
16 Aug 202214.0314.4813.9213.9913.9919,600
15 Aug 202213.3413.9513.0813.8613.8624,600
12 Aug 202214.1914.2314.1314.1414.149,600
11 Aug 202213.9214.3313.9114.2014.2011,600
10 Aug 202213.3713.8513.3413.6813.6812,500
09 Aug 202213.5413.5413.2813.4513.4511,300
08 Aug 202213.0513.3113.0013.3113.3127,900
05 Aug 202212.7513.2212.7513.1013.1028,600
04 Aug 202213.4413.4412.8612.9012.9034,700
03 Aug 202214.2014.2013.4713.5413.5419,500
02 Aug 202213.1014.1413.1014.0114.0141,000
01 Aug 202212.7214.3012.7213.9013.9011,200
29 Jul 202213.7614.2213.7014.0414.0460,200
28 Jul 202213.3813.4413.0713.4413.4423,600
27 Jul 202212.7313.1112.6613.1113.1123,200
26 Jul 202212.9513.3712.6512.7112.7127,100
25 Jul 202212.2512.8812.2512.8712.8719,100
22 Jul 202212.6412.6412.2512.2512.2512,000
21 Jul 202212.3312.4412.2512.4012.4010,000
20 Jul 202212.1512.9112.0912.7012.7014,900
19 Jul 202212.2912.4511.9712.2912.2966,200
18 Jul 202211.7512.2111.7512.0612.06107,600
15 Jul 202211.0611.2611.0511.0811.0829,400
14 Jul 202210.7010.9810.3810.9510.9551,300
13 Jul 202210.8411.3710.7911.1411.1453,700
12 Jul 202211.1611.3610.9010.9010.9057,000
11 Jul 202211.7311.8911.5811.6211.6286,400
08 Jul 202212.1312.1911.8811.9811.9847,000
07 Jul 202211.7112.1211.7112.0012.0056,700
06 Jul 202211.4011.6310.6111.1411.1456,100
05 Jul 202211.9611.9611.2111.6011.6064,300
01 Jul 202212.7012.7012.1212.4512.4524,100
30 Jun 202212.6212.7712.2712.5512.5561,200
29 Jun 202213.7013.7012.9012.9312.9369,600
29 Jun 20220.093 Dividend
28 Jun 202212.8913.5912.8113.5913.5080,000
27 Jun 202211.8712.4611.8112.3912.3154,600
24 Jun 202211.7412.0211.6311.6311.5552,900
23 Jun 202212.7712.8011.2111.3511.27298,000
22 Jun 202212.7313.1012.5612.7712.6843,300
21 Jun 202213.1014.0013.1013.6813.5981,400
17 Jun 202214.2514.2513.0313.1913.10507,000
16 Jun 202214.4414.7914.2314.2714.1736,900
15 Jun 202215.1915.6314.8015.1815.0849,300
14 Jun 202216.1216.1215.0815.1915.0997,600
13 Jun 202216.3716.3715.3815.9715.8659,300
10 Jun 202216.4216.7916.2216.6316.5264,100
09 Jun 202217.3117.4216.9016.9016.7860,400
08 Jun 202217.7518.2317.3817.5517.4378,600
07 Jun 202216.5617.5216.5317.5217.40470,200
06 Jun 202215.9016.5515.8616.5316.4258,200
03 Jun 202215.6015.8715.4715.8215.7131,400
02 Jun 202215.5015.8315.3615.6015.4932,600
01 Jun 202214.6015.7014.6015.3615.2567,300
31 May 202215.6415.6514.9415.1415.041,969,300
27 May 202214.5715.0014.5714.9114.8133,200
26 May 202214.8915.1514.6414.6714.57111,200
25 May 202214.4314.8114.4314.7214.6259,600
24 May 202214.2514.4414.2014.2014.1041,300
23 May 202212.7714.4312.7714.2514.1555,000
20 May 202214.1014.1413.6213.8213.7341,400
19 May 202212.8114.1812.8113.8613.7718,900
18 May 202214.0014.0013.5313.6713.5869,600
17 May 202213.4414.0213.4413.9613.8638,800
16 May 202212.5013.6512.5013.3413.25212,100
13 May 202212.7213.1412.6712.9412.8560,600
12 May 202212.0412.4711.7812.2612.1841,600
11 May 202212.3712.9212.2012.2612.1851,600
10 May 202212.0412.5011.7312.1112.03127,100
09 May 202214.0014.0012.1412.2712.1990,600
06 May 202213.5714.2413.4213.9813.88178,100
05 May 202214.3815.3014.3314.6714.5763,100
04 May 202214.8015.0414.2315.0414.9480,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...