Singapore markets closed

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.15+0.16 (+0.67%)
At close: 04:00PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202424.0824.3123.8024.1524.151,618,025
27 Mar 202423.2924.0223.2923.9923.991,320,800
27 Mar 20240.17 Dividend
26 Mar 202423.9523.9523.4623.6023.432,474,100
25 Mar 202423.6224.1323.4623.7823.612,500,000
22 Mar 202423.4323.6122.8823.5823.411,802,600
21 Mar 202423.7323.8623.2823.4223.251,342,100
20 Mar 202423.6223.8523.5223.7623.591,587,500
19 Mar 202423.6324.0923.6323.7923.622,352,900
18 Mar 202423.3823.7823.2323.6723.50940,700
15 Mar 202423.3023.5723.0223.3323.162,438,400
14 Mar 202423.3023.3422.9023.1122.941,088,700
13 Mar 202423.0623.4923.0123.1622.991,736,400
12 Mar 202422.8522.9222.6422.8222.661,118,000
11 Mar 202423.2223.3522.7722.8722.711,802,300
08 Mar 202423.4623.6523.3623.4423.271,880,100
07 Mar 202423.5023.8523.3623.4423.271,315,700
06 Mar 202423.9724.0723.3823.5823.411,907,200
05 Mar 202423.3223.8623.2523.7823.611,452,000
04 Mar 202423.5323.6123.3023.4723.301,272,400
01 Mar 202423.3423.7823.2923.4023.231,119,300
29 Feb 202423.2923.5623.1123.1322.964,057,000
28 Feb 202423.1823.5223.0123.3223.151,381,500
27 Feb 202422.9323.4422.8823.1823.012,341,700
26 Feb 202422.6123.0122.4422.8222.661,409,200
23 Feb 202422.6222.8022.3722.6722.51976,300
22 Feb 202422.8923.1522.6722.8222.661,170,300
21 Feb 202422.1123.2322.0522.9822.812,145,500
20 Feb 202422.2422.5021.9521.9921.831,190,200
16 Feb 202422.2022.4421.8522.4022.241,308,100
15 Feb 202421.3922.1821.3622.0821.922,165,900
14 Feb 202421.6121.8221.2921.3821.231,401,200
13 Feb 202421.6921.8020.8221.4621.311,849,600
12 Feb 202421.0722.2521.0721.9121.752,794,800
09 Feb 202421.2321.5721.0021.3121.162,427,200
08 Feb 202420.1520.6720.1220.4920.341,521,400
07 Feb 202420.0120.1819.5820.1620.012,067,000
06 Feb 202420.2820.3920.0120.0819.94888,900
05 Feb 202420.2020.3319.7320.1920.041,483,400
02 Feb 202420.7320.9520.3020.3520.201,164,400
01 Feb 202420.9521.2020.7320.7720.622,580,600
31 Jan 202421.0521.1320.7920.8820.731,618,200
30 Jan 202421.0821.3521.0421.1320.981,285,900
29 Jan 202421.4321.5121.0521.1821.031,444,200
26 Jan 202421.6821.6921.1321.5121.361,096,000
25 Jan 202421.4621.7021.3321.6621.501,375,400
24 Jan 202420.9621.4620.8021.3521.202,728,300
23 Jan 202420.1320.7620.1020.7220.571,818,100
22 Jan 202420.5120.5119.9520.1820.032,927,700
19 Jan 202420.5720.6220.3020.5120.362,141,100
18 Jan 202420.6820.8720.2320.5520.402,513,700
17 Jan 202420.8220.9920.1820.6320.482,669,700
16 Jan 202422.3622.4320.8721.0720.922,855,600
15 Jan 202421.8722.4621.6822.4422.281,113,900
12 Jan 202421.5021.8221.4421.8121.652,469,800
11 Jan 202420.7821.2020.6021.1621.012,325,300
10 Jan 202420.4120.7520.1720.5420.392,851,900
09 Jan 202420.3020.4719.9220.3320.181,537,400
08 Jan 202420.0120.1719.8120.1419.991,839,700
05 Jan 202420.4020.4620.1720.4120.261,032,800
04 Jan 202420.1620.2820.0220.2320.081,775,300
03 Jan 202419.5820.1819.4520.0919.952,292,000
02 Jan 202419.8519.9319.4719.5919.451,368,600
29 Dec 202319.7619.8319.5819.6719.531,879,900
28 Dec 202320.0720.0719.5719.7019.561,246,900
28 Dec 20230.17 Dividend
27 Dec 202319.7420.1519.6519.9019.591,952,600
22 Dec 202319.7020.0419.6119.6619.352,511,000
21 Dec 202319.4919.7019.4219.6919.383,823,600
20 Dec 202319.7619.8519.3819.4019.102,214,800
19 Dec 202319.3119.8219.3119.7219.412,181,900
18 Dec 202319.4019.6019.3419.4119.112,704,000
15 Dec 202319.7919.8019.0819.1718.873,514,800
14 Dec 202320.0920.1919.5719.7219.412,273,400
13 Dec 202319.1619.7419.0219.7419.433,243,900
12 Dec 202319.9019.9119.1619.2118.913,379,300
11 Dec 202320.3520.4819.9820.1719.853,268,400
08 Dec 202320.4720.6320.2620.4520.131,536,600
07 Dec 202320.5820.8120.1820.2419.922,252,700
06 Dec 202320.7821.0320.4720.4720.152,532,500
05 Dec 202321.4221.5920.9720.9820.651,899,300
04 Dec 202321.8121.9721.4121.4221.082,312,200
01 Dec 202321.5522.2521.4322.1321.781,598,900
30 Nov 202321.8922.3221.5521.6421.305,691,500
29 Nov 202321.7522.0521.3721.6821.341,728,700
28 Nov 202321.4821.8821.3321.6021.261,526,800
27 Nov 202321.4621.5721.2621.3521.022,381,200
24 Nov 202321.2921.5021.2521.4021.06542,400
23 Nov 202321.2121.4221.1921.3721.03384,600
22 Nov 202321.2321.5721.1721.2120.881,685,000
21 Nov 202321.5221.6521.3521.5521.211,357,700
20 Nov 202321.6121.8521.4321.6221.281,381,300
17 Nov 202321.4021.5921.1221.4021.061,509,600
16 Nov 202321.5421.5820.7021.2220.892,641,600
15 Nov 202321.9021.9421.1821.6621.322,068,700
14 Nov 202321.7922.0421.6121.9621.621,390,500
13 Nov 202321.8722.2221.7621.7921.451,936,800
10 Nov 202321.5721.8421.4121.6921.351,926,400
09 Nov 202321.5322.1421.3021.3521.023,723,100
08 Nov 202321.8322.1821.2021.4321.092,498,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...