Mail

AETUF - ARC Resources Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	12.12	13.11	12.12	13.08	13.08	8,623
06 Jun 2023	12.44	12.64	12.43	12.64	12.64	3,800
05 Jun 2023	12.77	12.77	12.44	12.44	12.44	6,300
02 Jun 2023	12.42	12.58	12.39	12.53	12.53	23,800
01 Jun 2023	12.12	12.37	12.10	12.10	12.10	27,900
31 May 2023	12.12	12.12	11.99	11.99	11.99	720,100
30 May 2023	11.88	12.35	11.88	12.26	12.26	9,000
26 May 2023	12.56	12.56	12.32	12.43	12.43	13,000
25 May 2023	12.71	12.82	12.57	12.57	12.57	4,100
24 May 2023	13.14	13.14	12.87	12.87	12.87	8,800
23 May 2023	13.00	13.30	13.00	13.16	13.16	9,000
22 May 2023	12.97	13.37	12.97	13.15	13.15	17,800
19 May 2023	13.12	13.22	13.01	13.22	13.22	27,000
18 May 2023	12.65	13.03	12.65	13.01	13.01	7,600
17 May 2023	12.62	12.83	12.56	12.56	12.56	15,700
16 May 2023	12.80	13.00	12.62	12.62	12.62	33,400
15 May 2023	13.15	13.15	12.54	12.77	12.77	14,300
12 May 2023	12.59	12.59	12.43	12.55	12.55	5,200
11 May 2023	12.59	12.66	12.51	12.66	12.66	35,100
10 May 2023	12.89	12.90	12.58	12.71	12.71	10,100
09 May 2023	12.55	12.90	12.51	12.87	12.87	15,400
08 May 2023	13.10	13.19	12.73	12.73	12.73	5,500
05 May 2023	12.31	12.93	12.31	12.93	12.93	47,100
04 May 2023	11.65	11.97	11.54	11.96	11.96	79,400
03 May 2023	11.47	11.54	11.38	11.54	11.54	4,700
02 May 2023	11.84	11.84	11.50	11.70	11.70	20,200
01 May 2023	12.40	12.53	12.26	12.26	12.26	17,100
28 Apr 2023	11.86	12.49	11.86	12.46	12.46	13,000
27 Apr 2023	11.95	12.07	11.75	11.88	11.88	6,800
26 Apr 2023	12.10	12.10	11.84	11.89	11.89	10,500
25 Apr 2023	12.03	12.16	11.98	12.11	12.11	4,300
24 Apr 2023	11.80	12.19	11.80	12.15	12.15	6,100
21 Apr 2023	12.10	12.10	11.94	11.98	11.98	5,200
20 Apr 2023	12.30	12.30	12.05	12.10	12.10	9,200
19 Apr 2023	12.36	12.36	12.20	12.34	12.34	16,500
18 Apr 2023	12.96	12.96	12.18	12.38	12.38	9,900
17 Apr 2023	12.35	12.48	12.30	12.30	12.30	4,900
14 Apr 2023	12.39	12.39	12.22	12.23	12.23	32,300
13 Apr 2023	12.23	12.39	12.23	12.39	12.39	12,100
12 Apr 2023	12.50	12.50	12.21	12.26	12.26	7,700
11 Apr 2023	12.12	12.47	12.12	12.47	12.47	10,700
10 Apr 2023	11.90	11.93	11.60	11.93	11.93	100,800
06 Apr 2023	11.63	11.77	11.63	11.73	11.73	5,400
05 Apr 2023	11.20	11.89	11.20	11.75	11.75	19,100
04 Apr 2023	11.97	11.97	11.44	11.63	11.63	25,100
03 Apr 2023	11.59	11.97	11.59	11.95	11.95	13,000
31 Mar 2023	11.81	11.81	11.25	11.30	11.30	51,000
30 Mar 2023	11.01	11.20	10.97	11.11	11.11	126,300
30 Mar 2023	0.111 Dividend
29 Mar 2023	11.30	11.33	11.00	11.08	10.97	13,700
28 Mar 2023	11.09	11.23	10.94	11.16	11.05	9,700
27 Mar 2023	11.02	11.16	10.80	11.12	11.01	41,000
24 Mar 2023	10.95	11.12	10.95	11.09	10.98	2,500
23 Mar 2023	11.36	11.39	11.02	11.04	10.93	15,500
22 Mar 2023	11.39	11.62	11.31	11.47	11.36	6,600
21 Mar 2023	11.48	11.51	11.34	11.40	11.29	13,800
20 Mar 2023	10.80	11.26	10.75	11.26	11.15	20,600
17 Mar 2023	10.94	11.01	10.84	10.95	10.84	28,600
16 Mar 2023	11.00	11.08	10.50	10.95	10.84	22,800
15 Mar 2023	11.26	11.26	10.45	10.77	10.66	40,100
14 Mar 2023	10.87	11.40	10.87	11.06	10.95	24,100
13 Mar 2023	11.14	11.26	10.73	10.96	10.85	48,400
10 Mar 2023	11.32	11.45	11.16	11.18	11.07	39,100
09 Mar 2023	11.40	11.74	11.32	11.33	11.22	49,100
08 Mar 2023	11.21	11.37	11.18	11.25	11.14	21,800
07 Mar 2023	11.35	11.42	11.10	11.23	11.12	37,000
06 Mar 2023	11.58	11.69	11.37	11.40	11.29	113,900
03 Mar 2023	11.26	11.65	11.07	11.57	11.45	77,800
02 Mar 2023	11.30	11.71	11.07	11.22	11.11	76,900
01 Mar 2023	11.11	11.35	11.11	11.30	11.19	14,700
28 Feb 2023	11.26	11.27	10.93	10.94	10.83	366,000
27 Feb 2023	11.24	11.32	11.13	11.25	11.14	14,300
24 Feb 2023	11.06	11.33	11.06	11.30	11.19	7,800
23 Feb 2023	11.01	11.22	10.86	11.15	11.04	18,100
22 Feb 2023	10.47	10.81	10.47	10.79	10.68	12,900
21 Feb 2023	10.61	10.95	10.61	10.61	10.50	125,400
17 Feb 2023	11.40	11.50	10.92	10.92	10.81	58,000
16 Feb 2023	11.60	11.72	11.55	11.55	11.43	17,600
15 Feb 2023	12.00	12.00	11.60	11.73	11.61	22,400
14 Feb 2023	11.82	12.10	11.69	12.10	11.98	24,500
13 Feb 2023	11.82	11.97	11.59	11.92	11.80	22,300
10 Feb 2023	11.75	11.84	11.66	11.74	11.62	23,300
09 Feb 2023	11.57	11.57	11.27	11.35	11.24	44,100
08 Feb 2023	11.59	11.62	11.37	11.48	11.36	11,000
07 Feb 2023	11.24	11.61	11.23	11.58	11.46	26,800
06 Feb 2023	11.00	11.27	11.00	11.17	11.06	15,300
03 Feb 2023	11.00	11.58	11.00	11.19	11.08	36,400
02 Feb 2023	11.31	11.32	11.03	11.06	10.95	18,100
01 Feb 2023	11.56	11.63	11.07	11.27	11.16	44,100
31 Jan 2023	11.47	11.62	11.31	11.62	11.50	298,500
30 Jan 2023	11.78	11.86	11.41	11.50	11.38	102,300
27 Jan 2023	12.15	12.44	11.95	12.10	11.98	59,400
26 Jan 2023	12.19	12.23	11.85	12.12	12.00	31,200
25 Jan 2023	12.38	12.38	12.00	12.00	11.88	21,900
24 Jan 2023	12.48	12.66	12.48	12.52	12.39	10,500
23 Jan 2023	12.66	12.75	12.56	12.62	12.49	13,800
20 Jan 2023	12.30	12.65	12.30	12.62	12.49	13,500
19 Jan 2023	12.36	12.52	12.12	12.35	12.23	24,500
18 Jan 2023	12.99	13.23	12.39	12.42	12.30	24,900
17 Jan 2023	11.82	12.70	11.82	12.70	12.57	49,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...