Singapore markets open in 5 hours 57 minutes

ARC Resources Ltd. (AETUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.73-0.13 (-0.69%)
At close: 02:30PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202419.0919.0918.7218.7318.7325,500
11 Apr 202419.0019.0218.8018.8618.8612,800
10 Apr 202418.6919.1218.6919.1219.1225,700
09 Apr 202418.9018.9618.6118.7618.764,300
08 Apr 202418.3019.1618.3019.0619.0620,900
05 Apr 202418.5719.1318.5719.0319.0318,900
04 Apr 202418.4818.6818.3018.6718.676,400
03 Apr 202418.0518.4218.0518.4118.4111,800
02 Apr 202418.0618.2217.9517.9617.9612,700
01 Apr 202416.9218.0716.9217.9717.9714,900
28 Mar 202417.8017.9217.6617.8717.8711,300
27 Mar 202417.3217.6817.2217.6817.6821,600
27 Mar 20240.125 Dividend
26 Mar 202417.3017.6017.2917.4417.3211,000
25 Mar 202417.3217.6617.3217.4917.3619,100
22 Mar 202417.2617.3016.8817.3017.1814,900
21 Mar 202416.7017.5916.7017.3217.208,500
20 Mar 202417.4417.5517.4017.5017.378,800
19 Mar 202417.5317.7317.5317.5917.4610,800
18 Mar 202417.2717.5617.2717.5117.389,100
15 Mar 202417.2117.3317.1817.1917.0725,900
14 Mar 202416.9917.0516.9717.0516.938,200
13 Mar 202417.0517.3817.0517.2017.08127,500
12 Mar 202416.8316.9416.8316.9416.823,300
11 Mar 202417.1917.1916.9016.9516.83238,200
08 Mar 202417.4417.5417.3217.3217.2035,600
07 Mar 202418.0018.0017.0517.4417.32100,400
06 Mar 202417.5517.7417.3417.4317.3123,300
05 Mar 202417.1917.5217.1517.4917.3628,600
04 Mar 202417.3317.3317.2117.2817.1651,300
01 Mar 202417.4917.5217.2817.2817.1657,000
29 Feb 202417.1217.3317.0517.0516.93620,600
28 Feb 202417.1817.1817.0517.1817.0628,600
27 Feb 202417.0917.2417.0517.1116.9938,600
26 Feb 202416.4716.9816.4716.9016.782,204,000
23 Feb 202417.1517.1516.6816.7516.63128,600
22 Feb 202417.0217.0916.8416.9616.8499,100
21 Feb 202416.4917.2016.4917.0516.93308,900
20 Feb 202416.6016.6016.2716.2716.1515,700
16 Feb 202416.4416.6016.3516.6016.4835,000
15 Feb 202415.9016.4415.9016.4116.29143,800
14 Feb 202415.9715.9815.7315.8615.7536,200
13 Feb 202416.0116.0115.3815.8215.71116,000
12 Feb 202415.8616.5515.8516.2516.13293,500
09 Feb 202415.8816.0415.6415.6915.58168,800
08 Feb 202414.9315.3014.9315.3015.19113,500
07 Feb 202414.6914.8714.5814.8714.76133,200
06 Feb 202414.9514.9714.8814.8814.7740,000
05 Feb 202414.9215.0014.6014.8914.7877,800
02 Feb 202415.4615.4715.0815.1315.0227,500
01 Feb 202415.6915.8415.5015.5415.43171,700
31 Jan 202415.7615.7615.5015.5415.43348,400
30 Jan 202415.7115.8815.6915.7615.65280,600
29 Jan 202415.8415.9215.6615.7715.6627,100
26 Jan 202416.1316.1315.7716.0315.9261,900
25 Jan 202415.8816.0915.8616.0915.9745,800
24 Jan 202415.5415.8315.5015.8015.69162,200
23 Jan 202415.2515.3915.2015.3815.27155,200
22 Jan 202415.1615.2314.8714.9414.83159,900
19 Jan 202415.1315.2715.1015.2615.15276,800
18 Jan 202416.2216.2214.9915.2215.11510,600
17 Jan 202415.4515.4515.0015.2815.1747,800
16 Jan 202415.9616.5015.5015.6315.52587,300
12 Jan 202416.0016.2516.0016.2216.1032,700
11 Jan 202415.4015.8215.4015.8215.717,300
10 Jan 202415.1215.4815.1015.4215.3112,400
09 Jan 202415.1015.2514.9115.1615.058,300
08 Jan 202414.9915.0914.8615.0914.9829,700
05 Jan 202415.2115.3115.1615.3115.2030,400
04 Jan 202415.0915.1915.0415.1014.99342,800
03 Jan 202414.6215.0914.6215.0814.97149,300
02 Jan 202414.7214.9614.6014.6114.51133,300
29 Dec 202314.8514.9314.8514.8914.7846,900
28 Dec 202314.9315.0014.8414.9114.8023,200
28 Dec 20230.129 Dividend
27 Dec 202315.0915.2314.9615.1014.86117,600
26 Dec 202314.8915.0914.8615.0914.854,900
22 Dec 202314.8714.8914.8514.8814.6512,800
21 Dec 202314.4114.7614.4114.7414.5142,400
20 Dec 202314.7914.8814.5614.5814.35132,500
19 Dec 202314.5614.8514.5614.8114.5891,100
18 Dec 202314.3214.6014.3214.5014.2769,200
15 Dec 202314.4414.7514.3214.3214.10206,000
14 Dec 202314.9315.0014.4914.7214.49127,900
13 Dec 202314.1414.5214.0514.5214.29269,900
12 Dec 202314.5214.5514.0914.1213.90308,200
11 Dec 202315.0115.0214.7214.9014.67166,200
08 Dec 202314.0915.2114.0915.0714.83113,800
07 Dec 202315.1615.2014.8614.8614.63209,400
06 Dec 202315.2715.4715.1215.1214.88165,800
05 Dec 202315.8215.8915.4315.4315.19226,200
04 Dec 202316.0516.2015.8015.8015.55381,400
01 Dec 202315.9816.4615.9816.4016.14188,600
30 Nov 202316.1016.4015.8915.9515.7091,000
29 Nov 202316.0016.0915.7715.9615.71236,100
28 Nov 202315.7316.1015.7315.9015.65160,400
27 Nov 202315.6315.8115.6115.7015.45287,100
24 Nov 202315.5315.7515.5315.6815.4311,000
22 Nov 202315.6915.6915.4715.5015.26221,800
21 Nov 202315.7715.7715.6015.6615.41125,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...