Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,165.57 -664.58 (-1.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
ARC Resources Ltd. (ARX.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.74 | 25.95 | 25.58 | 25.73 | 25.73 | 1,970,500 |
| 25 Apr 2024 | 25.14 | 25.90 | 24.95 | 25.82 | 25.82 | 2,083,500 |
| 24 Apr 2024 | 25.13 | 25.31 | 25.03 | 25.23 | 25.23 | 1,081,200 |
| 23 Apr 2024 | 24.81 | 25.39 | 24.72 | 25.29 | 25.29 | 2,514,300 |
| 22 Apr 2024 | 24.85 | 25.09 | 24.50 | 24.94 | 24.94 | 2,240,800 |
| 19 Apr 2024 | 25.03 | 25.33 | 24.75 | 24.97 | 24.97 | 1,504,400 |
| 18 Apr 2024 | 25.11 | 25.28 | 24.79 | 24.97 | 24.97 | 2,112,200 |
| 17 Apr 2024 | 25.19 | 25.60 | 24.79 | 25.07 | 25.07 | 2,214,200 |
| 16 Apr 2024 | 25.00 | 25.54 | 24.95 | 25.46 | 25.46 | 1,721,000 |
| 15 Apr 2024 | 25.40 | 25.48 | 25.01 | 25.19 | 25.19 | 1,460,700 |
| 12 Apr 2024 | 26.11 | 26.15 | 25.42 | 25.55 | 25.55 | 1,299,200 |
| 11 Apr 2024 | 26.09 | 26.15 | 25.68 | 25.74 | 25.74 | 2,462,400 |
| 10 Apr 2024 | 25.44 | 26.17 | 25.42 | 26.14 | 26.14 | 7,660,700 |
| 09 Apr 2024 | 25.66 | 25.74 | 25.25 | 25.42 | 25.42 | 2,613,600 |
| 08 Apr 2024 | 25.84 | 26.04 | 25.68 | 25.71 | 25.71 | 1,540,800 |
| 05 Apr 2024 | 25.24 | 26.03 | 25.16 | 25.98 | 25.98 | 3,900,200 |
| 04 Apr 2024 | 24.91 | 25.35 | 24.67 | 25.33 | 25.33 | 1,511,800 |
| 03 Apr 2024 | 24.49 | 24.96 | 24.35 | 24.91 | 24.91 | 1,289,500 |
| 02 Apr 2024 | 24.50 | 24.81 | 24.22 | 24.37 | 24.37 | 1,313,600 |
| 01 Apr 2024 | 24.15 | 24.60 | 23.97 | 24.41 | 24.41 | 1,526,600 |
| 28 Mar 2024 | 24.08 | 24.31 | 23.80 | 24.15 | 24.15 | 1,625,800 |
| 27 Mar 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 23.99 | 1,320,800 |
| 27 Mar 2024 | 0.17 Dividend | |||||
| 26 Mar 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 23.43 | 2,474,100 |
| 25 Mar 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 23.61 | 2,500,000 |
| 22 Mar 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 23.41 | 1,802,600 |
| 21 Mar 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 23.25 | 1,342,100 |
| 20 Mar 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 23.59 | 1,587,500 |
| 19 Mar 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 23.62 | 2,352,900 |
| 18 Mar 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 23.50 | 940,700 |
| 15 Mar 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 23.16 | 2,438,400 |
| 14 Mar 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 22.94 | 1,088,700 |
| 13 Mar 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 22.99 | 1,736,400 |
| 12 Mar 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 22.66 | 1,118,000 |
| 11 Mar 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 22.71 | 1,802,300 |
| 08 Mar 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 23.27 | 1,880,100 |
| 07 Mar 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 23.27 | 1,315,700 |
| 06 Mar 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 23.41 | 1,907,200 |
| 05 Mar 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 23.61 | 1,452,000 |
| 04 Mar 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 23.30 | 1,272,400 |
| 01 Mar 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 23.23 | 1,119,300 |
| 29 Feb 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 22.96 | 4,057,000 |
| 28 Feb 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 23.15 | 1,381,500 |
| 27 Feb 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 23.01 | 2,341,700 |
| 26 Feb 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 22.66 | 1,409,200 |
| 23 Feb 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 22.51 | 976,300 |
| 22 Feb 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 22.66 | 1,170,300 |
| 21 Feb 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 22.81 | 2,145,500 |
| 20 Feb 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 21.83 | 1,190,200 |
| 16 Feb 2024 | 22.20 | 22.44 | 21.85 | 22.40 | 22.24 | 1,308,100 |
| 15 Feb 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 21.92 | 2,165,900 |
| 14 Feb 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 21.23 | 1,401,200 |
| 13 Feb 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 21.31 | 1,849,600 |
| 12 Feb 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 21.75 | 2,794,800 |
| 09 Feb 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 21.16 | 2,427,200 |
| 08 Feb 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 20.34 | 1,521,400 |
| 07 Feb 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 20.01 | 2,067,000 |
| 06 Feb 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 19.94 | 888,900 |
| 05 Feb 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 20.04 | 1,483,400 |
| 02 Feb 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 20.20 | 1,164,400 |
| 01 Feb 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 20.62 | 2,580,600 |
| 31 Jan 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 20.73 | 1,618,200 |
| 30 Jan 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 20.98 | 1,285,900 |
| 29 Jan 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 21.03 | 1,444,200 |
| 26 Jan 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 21.36 | 1,096,000 |
| 25 Jan 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 21.50 | 1,375,400 |
| 24 Jan 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 21.20 | 2,728,300 |
| 23 Jan 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 20.57 | 1,818,100 |
| 22 Jan 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 20.03 | 2,927,700 |
| 19 Jan 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 20.36 | 2,141,100 |
| 18 Jan 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 20.40 | 2,513,700 |
| 17 Jan 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 20.48 | 2,669,700 |
| 16 Jan 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 20.92 | 2,855,600 |
| 15 Jan 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 22.28 | 1,113,900 |
| 12 Jan 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 21.65 | 2,469,800 |
| 11 Jan 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 21.01 | 2,325,300 |
| 10 Jan 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 20.39 | 2,851,900 |
| 09 Jan 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 20.18 | 1,537,400 |
| 08 Jan 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 19.99 | 1,839,700 |
| 05 Jan 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 20.26 | 1,032,800 |
| 04 Jan 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 20.08 | 1,775,300 |
| 03 Jan 2024 | 19.58 | 20.18 | 19.45 | 20.09 | 19.95 | 2,292,000 |
| 02 Jan 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 19.45 | 1,368,600 |
| 29 Dec 2023 | 19.76 | 19.83 | 19.58 | 19.67 | 19.53 | 1,879,900 |
| 28 Dec 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 19.56 | 1,246,900 |
| 28 Dec 2023 | 0.17 Dividend | |||||
| 27 Dec 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 19.59 | 1,952,600 |
| 22 Dec 2023 | 19.70 | 20.04 | 19.61 | 19.66 | 19.35 | 2,511,000 |
| 21 Dec 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 19.38 | 3,823,600 |
| 20 Dec 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 19.10 | 2,214,800 |
| 19 Dec 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 19.41 | 2,181,900 |
| 18 Dec 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 19.11 | 2,704,000 |
| 15 Dec 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 18.87 | 3,514,800 |
| 14 Dec 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 19.41 | 2,273,400 |
| 13 Dec 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 19.43 | 3,243,900 |
| 12 Dec 2023 | 19.90 | 19.91 | 19.16 | 19.21 | 18.91 | 3,379,300 |
| 11 Dec 2023 | 20.35 | 20.48 | 19.98 | 20.17 | 19.85 | 3,268,400 |
| 08 Dec 2023 | 20.47 | 20.63 | 20.26 | 20.45 | 20.13 | 1,536,600 |
| 07 Dec 2023 | 20.58 | 20.81 | 20.18 | 20.24 | 19.92 | 2,252,700 |
| 06 Dec 2023 | 20.78 | 21.03 | 20.47 | 20.47 | 20.15 | 2,532,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.