Arc Resources Ltd Ord (TSX:ARX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	31.77	32.33	31.77	32.22	7,206,353	+0.25(+0.78%)
Apr 29, 2026	31.85	31.97	31.64	31.97	16,451,918	+0.60(+1.91%)
Apr 28, 2026	31.50	31.85	31.37	31.37	23,315,828	+0.15(+0.48%)
Apr 27, 2026	30.91	31.99	30.90	31.22	34,324,632	+5.45(+21.15%)
Apr 24, 2026	26.01	26.06	25.61	25.77	4,413,098	-0.35(-1.34%)
Apr 23, 2026	26.05	26.36	25.72	26.12	4,732,594	+0.13(+0.50%)
Apr 22, 2026	25.66	26.00	25.63	25.99	3,132,524	+0.34(+1.33%)
Apr 21, 2026	25.13	25.68	25.05	25.65	3,288,875	+0.53(+2.11%)
Apr 20, 2026	25.04	25.22	24.63	25.12	4,865,996	+0.30(+1.21%)
Apr 17, 2026	25.00	25.00	24.37	24.82	7,025,635	-0.90(-3.50%)
Apr 16, 2026	25.39	25.81	25.37	25.72	4,179,386	+0.35(+1.38%)
Apr 15, 2026	24.93	25.51	24.85	25.37	2,428,592	+0.39(+1.56%)
Apr 14, 2026	25.66	25.83	24.89	24.98	3,529,483	-0.98(-3.78%)
Apr 13, 2026	26.58	26.65	25.86	25.96	5,592,642	-0.13(-0.50%)
Apr 10, 2026	25.61	26.15	25.52	26.09	3,712,682	+0.39(+1.52%)
Apr 09, 2026	26.51	26.71	25.45	25.70	4,364,826	-0.72(-2.73%)
Apr 08, 2026	26.06	26.44	25.72	26.42	5,305,208	-1.37(-4.93%)
Apr 07, 2026	27.69	28.20	27.54	27.79	3,101,008	+0.23(+0.83%)
Apr 06, 2026	27.69	27.90	27.25	27.56	4,527,472	-0.10(-0.36%)
Apr 02, 2026				27.66	0	+0.54(+1.99%)
Apr 01, 2026	28.42	28.54	26.91	27.12	6,384,456	-1.83(-6.32%)
Mar 31, 2026	29.35	29.81	28.26	28.95	5,224,885	-0.66(-2.23%)
Mar 30, 2026	29.45	29.82	29.32	29.61	4,540,683	+0.22(+0.75%)
Mar 27, 2026	29.00	29.43	28.89	29.39	4,521,208	+0.43(+1.48%)
Mar 26, 2026	29.75	29.83	28.94	28.96	6,014,880	-0.46(-1.56%)
Mar 25, 2026	28.92	29.49	28.88	29.42	5,724,767	+0.13(+0.44%)
Mar 24, 2026	29.29	29.79	29.01	29.29	4,623,619	+0.28(+0.97%)
Mar 23, 2026	28.26	29.29	27.69	29.01	6,610,995	-0.11(-0.38%)
Mar 20, 2026	28.92	29.28	28.72	29.12	8,414,020	+0.31(+1.08%)
Mar 19, 2026	28.10	29.21	27.90	28.81	4,788,462	+0.85(+3.04%)
Mar 18, 2026	27.89	28.07	27.65	27.96	4,116,998	+0.07(+0.25%)
Mar 17, 2026	27.84	28.18	27.76	27.89	5,593,376	+0.16(+0.58%)
Mar 16, 2026	27.59	28.08	27.43	27.73	4,671,047	+0.16(+0.58%)
Mar 13, 2026	27.75	27.91	27.44	27.57	2,357,702	-0.16(-0.58%)
Mar 12, 2026	27.30	27.98	27.27	27.73	6,435,044	+0.73(+2.70%)
Mar 11, 2026	26.58	27.43	26.42	27.00	7,315,982	+0.45(+1.69%)
Mar 10, 2026	26.47	26.92	26.13	26.55	4,011,749	-0.14(-0.52%)
Mar 09, 2026	26.57	27.43	26.43	26.69	6,990,027	+0.45(+1.71%)
Mar 06, 2026	26.21	26.50	25.84	26.24	4,375,101	+0.33(+1.27%)
Mar 05, 2026	25.82	26.00	25.62	25.91	4,085,745	+0.30(+1.17%)
Mar 04, 2026	25.75	25.92	25.34	25.61	2,677,032	-0.40(-1.54%)
Mar 03, 2026	25.66	26.23	25.43	26.01	4,176,030	+0.69(+2.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.