Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
26.95
+0.71 (2.71%)
Mar 9, 2026, 1:31 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.5727.4326.4327.01-2.93%2,806,846
Mar 6, 202626.2126.5025.8426.2426.241.27%4,375,101
Mar 5, 202625.8226.0025.6225.9125.911.17%3,876,345
Mar 4, 202625.7525.9225.3425.6125.61-1.54%2,334,578
Mar 3, 202625.6626.2325.4326.0126.012.73%4,176,030
Mar 2, 202626.1326.4024.9325.3225.320.08%3,753,470
Feb 27, 202625.1125.3324.8125.3025.301.44%5,874,289
Feb 26, 202624.3824.9524.2724.9424.941.51%2,754,296
Feb 25, 202624.7124.7724.1624.5724.57-0.89%2,758,896
Feb 24, 202624.6924.8224.5024.7924.790.36%2,725,261
Feb 23, 202625.0125.4224.6924.7024.70-1.32%2,389,822
Feb 20, 202624.9025.2124.7825.0325.030.32%5,220,668
Feb 19, 202624.6525.1324.5124.9524.952.42%3,381,814
Feb 18, 202624.8325.0324.2924.3624.36-1.10%4,599,189
Feb 17, 202624.5624.7824.1424.6324.630.82%3,272,586
Feb 13, 202623.9624.5923.8324.4324.431.58%2,575,900
Feb 12, 202624.1124.3823.6324.0524.05-0.62%3,999,187
Feb 11, 202623.6524.2323.4324.2024.202.93%5,132,477
Feb 10, 202623.0523.8022.9123.5123.512.22%4,533,535
Feb 9, 202622.8523.3422.8023.0023.000.74%7,040,936
Feb 6, 202623.2623.3421.1422.8322.83-10.12%19,616,976
Feb 5, 202626.1226.5325.3825.4025.40-3.82%3,734,616
Feb 4, 202625.3026.4925.2926.4126.414.76%4,199,721
Feb 3, 202624.9225.3124.7425.2125.211.24%2,063,187
Feb 2, 202624.4125.0424.3824.9024.90-1.46%3,267,286
Jan 30, 202625.2825.3924.8425.2725.27-0.12%2,807,322
Jan 29, 202625.7525.9525.1325.3025.30-0.47%3,917,291
Jan 28, 202625.1925.5924.9225.4225.421.36%5,796,108
Jan 27, 202625.3925.4225.0325.0825.08-0.52%2,719,877
Jan 26, 202625.5925.6625.2025.2125.21-0.47%3,270,706
Jan 23, 202625.2725.4325.1025.3325.331.00%3,983,047
Jan 22, 202625.4925.6524.8025.0825.08-1.76%2,944,570
Jan 21, 202624.7525.5524.6225.5325.534.37%5,892,336
Jan 20, 202624.4424.5924.2124.4624.461.07%4,315,822
Jan 19, 202624.0124.3723.9524.2024.201.51%1,761,715
Jan 16, 202623.3623.8423.2623.8423.842.54%3,382,195
Jan 15, 202623.1923.3822.9523.2523.25-0.30%5,382,079
Jan 14, 202623.6323.6923.2323.3223.32-1.19%6,656,574
Jan 13, 202624.1024.4123.5723.6023.60-1.54%7,264,654
Jan 12, 202623.5824.0523.3923.9723.972.13%2,707,125
Jan 9, 202623.2523.5523.0423.4723.470.95%3,834,487
Jan 8, 202623.3523.6523.0023.2523.25-0.13%4,888,878
Jan 7, 202624.3924.4723.2823.2823.28-4.86%4,635,306
Jan 6, 202625.1625.1724.4124.4724.47-2.74%3,683,763
Jan 5, 202625.7825.8824.7625.1625.16-3.23%3,801,556
Jan 2, 202625.7726.0425.4726.0026.000.97%1,236,151
Dec 31, 202525.7425.8925.6025.7525.75-0.85%853,935
Dec 30, 202526.0126.1825.9625.9725.760.27%1,833,088
Dec 29, 202525.5826.0125.5125.9025.691.61%2,127,743
Dec 24, 202525.6825.7025.4725.4925.28-1.05%732,866
Dec 23, 202525.5125.8825.2925.7625.551.18%1,662,069
Dec 22, 202525.2025.4925.1425.4625.251.84%3,756,639
Dec 19, 202525.0125.3225.0025.0024.800.73%4,261,283
Dec 18, 202525.2925.5124.7524.8224.62-2.40%2,404,655
Dec 17, 202525.0725.5024.9125.4325.222.21%3,117,892
Dec 16, 202525.2725.4024.8724.8824.68-2.85%2,200,490
Dec 15, 202525.9225.9925.3725.6125.40-1.16%2,524,532
Dec 12, 202526.0526.1525.7925.9125.70-1.22%1,889,344
Dec 11, 202526.3126.4226.0726.2326.02-1.09%4,197,272
Dec 10, 202526.7326.8626.3126.5226.31-0.93%2,186,829
Dec 9, 202527.0727.1226.5126.7726.55-1.36%2,281,178
Dec 8, 202526.6027.2026.2827.1426.921.42%5,521,956
Dec 5, 202526.2827.1126.2726.7626.541.87%3,616,273
Dec 4, 202526.2326.5826.2026.2726.060.19%2,826,905
Dec 3, 202525.6026.4325.5426.2226.012.62%3,312,995
Dec 2, 202525.2525.5524.9625.5525.340.79%2,836,363
Dec 1, 202525.1825.5325.0625.3525.151.36%2,304,526
Nov 28, 202524.6025.0924.5825.0124.811.67%2,078,309
Nov 27, 202524.4924.6424.4624.6024.400.57%852,764
Nov 26, 202524.6324.8124.4324.4624.26-0.41%2,586,124
Nov 25, 202524.9525.2824.3624.5624.36-3.04%3,918,185
Nov 24, 202524.8725.5724.8525.3325.132.18%10,860,464
Nov 21, 202525.0025.0724.4024.7924.59-1.12%2,953,244
Nov 20, 202525.2625.6924.9825.0724.87-0.63%2,218,262
Nov 19, 202524.7425.2324.6225.2325.030.88%2,217,611
Nov 18, 202524.5025.2324.4125.0124.811.38%2,871,712
Nov 17, 202524.5724.9624.5124.6724.47-0.04%2,954,603
Nov 14, 202524.1024.7424.0924.6824.482.62%5,697,326
Nov 13, 202524.2524.5424.0424.0523.86-0.41%3,872,960
Nov 12, 202524.1324.3923.8324.1523.95-0.21%5,804,168
Nov 11, 202524.5124.7324.1924.2024.00-1.22%4,361,585
Nov 10, 202524.0624.6523.7624.5024.302.55%5,293,215
Nov 7, 202524.9925.0023.5523.8923.70-8.71%11,185,655
Nov 6, 202525.9926.2125.7326.1725.961.43%3,252,871
Nov 5, 202525.5326.1725.4925.8025.591.30%1,932,092
Nov 4, 202525.6525.7425.2025.4725.26-1.51%2,061,271
Nov 3, 202525.7925.9125.5725.8625.65-0.04%2,114,609
Oct 31, 202525.8626.3125.5925.8725.660.31%2,426,073
Oct 30, 202525.4625.9125.4025.7925.581.30%1,825,946
Oct 29, 202525.4125.7425.3925.4625.250.20%2,751,656
Oct 28, 202525.4925.4925.0825.4125.20-0.55%1,473,379
Oct 27, 202525.6925.6925.2925.5525.340.55%3,448,741
Oct 24, 202525.5525.6925.2825.4125.20-0.55%3,148,780
Oct 23, 202525.9025.9625.5325.5525.340.04%2,250,123
Oct 22, 202525.3925.6825.3525.5425.330.95%3,794,031
Oct 21, 202525.2525.3324.9725.3025.10-0.32%1,280,827
Oct 20, 202524.8725.6124.8725.3825.172.05%1,724,960
Oct 17, 202524.8525.0024.7324.8724.670.08%2,722,581
Oct 16, 202525.3325.4924.7824.8524.65-1.86%2,077,647
Oct 15, 202525.6625.9525.3225.3225.12-1.02%2,946,357