Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
26.76
+0.49 (1.87%)
At close: Dec 5, 2025

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2827.1126.2726.7626.761.87%3,616,273
Dec 4, 202526.2326.5826.2026.2726.270.19%2,826,905
Dec 3, 202525.6026.4325.5426.2226.222.62%3,312,995
Dec 2, 202525.2525.5524.9625.5525.550.79%2,836,363
Dec 1, 202525.1825.5325.0625.3525.351.36%2,304,526
Nov 28, 202524.6025.0924.5825.0125.011.67%2,078,309
Nov 27, 202524.4924.6424.4624.6024.600.57%852,764
Nov 26, 202524.6324.8124.4324.4624.46-0.41%2,586,124
Nov 25, 202524.9525.2824.3624.5624.56-3.04%3,918,185
Nov 24, 202524.8725.5724.8525.3325.332.18%10,860,464
Nov 21, 202525.0025.0724.4024.7924.79-1.12%2,953,244
Nov 20, 202525.2625.6924.9825.0725.07-0.63%2,218,262
Nov 19, 202524.7425.2324.6225.2325.230.88%2,217,611
Nov 18, 202524.5025.2324.4125.0125.011.38%2,871,712
Nov 17, 202524.5724.9624.5124.6724.67-0.04%2,954,603
Nov 14, 202524.1024.7424.0924.6824.682.62%5,697,326
Nov 13, 202524.2524.5424.0424.0524.05-0.41%3,872,960
Nov 12, 202524.1324.3923.8324.1524.15-0.21%5,804,168
Nov 11, 202524.5124.7324.1924.2024.20-1.22%4,361,585
Nov 10, 202524.0624.6523.7624.5024.502.55%5,293,215
Nov 7, 202524.9925.0023.5523.8923.89-8.71%11,185,655
Nov 6, 202525.9926.2125.7326.1726.171.43%3,252,871
Nov 5, 202525.5326.1725.4925.8025.801.30%1,932,092
Nov 4, 202525.6525.7425.2025.4725.47-1.51%2,061,271
Nov 3, 202525.7925.9125.5725.8625.86-0.04%2,114,609
Oct 31, 202525.8626.3125.5925.8725.870.31%2,426,073
Oct 30, 202525.4625.9125.4025.7925.791.30%1,825,946
Oct 29, 202525.4125.7425.3925.4625.460.20%2,751,656
Oct 28, 202525.4925.4925.0825.4125.41-0.55%1,473,379
Oct 27, 202525.6925.6925.2925.5525.550.55%3,448,741
Oct 24, 202525.5525.6925.2825.4125.41-0.55%3,148,780
Oct 23, 202525.9025.9625.5325.5525.550.04%2,250,123
Oct 22, 202525.3925.6825.3525.5425.540.95%3,794,031
Oct 21, 202525.2525.3324.9725.3025.30-0.32%1,280,827
Oct 20, 202524.8725.6124.8725.3825.382.05%1,724,960
Oct 17, 202524.8525.0024.7324.8724.870.08%2,722,581
Oct 16, 202525.3325.4924.7824.8524.85-1.86%2,077,647
Oct 15, 202525.6625.9525.3225.3225.32-1.02%2,946,357
Oct 14, 202525.8825.9325.5225.5825.58-1.50%4,634,161
Oct 10, 202526.2926.4025.9125.9725.97-1.85%3,444,533
Oct 9, 202526.6826.7726.3026.4626.46-0.86%2,197,229
Oct 8, 202526.7826.8226.3926.6926.69-0.34%2,548,242
Oct 7, 202526.1526.8026.1126.7826.782.41%2,305,103
Oct 6, 202526.5026.8526.1426.1526.15-1.06%3,291,615
Oct 3, 202525.8226.4525.5726.4326.432.16%2,171,865
Oct 2, 202525.9526.0825.7325.8725.870.23%2,102,092
Oct 1, 202525.3425.8325.2525.8125.811.69%1,908,716
Sep 30, 202525.6025.7425.2125.3825.38-1.48%3,500,371
Sep 29, 202525.8525.8625.6325.7625.76-0.96%2,467,282
Sep 26, 202526.0826.5026.0026.0125.82-0.23%4,206,613
Sep 25, 202525.6926.1625.5926.0725.881.72%6,164,685
Sep 24, 202526.0326.2625.5625.6325.44-0.93%4,912,839
Sep 23, 202525.2026.1625.1425.8725.683.11%4,516,210
Sep 22, 202524.7225.2524.3925.0924.911.29%5,713,795
Sep 19, 202525.1925.1924.6524.7724.59-0.40%9,832,800
Sep 18, 202524.6424.9424.6424.8724.690.93%3,526,529
Sep 17, 202524.7424.9324.5724.6424.46-0.44%3,685,935
Sep 16, 202524.3724.9124.2824.7524.572.32%5,534,498
Sep 15, 202524.3524.7024.1424.1924.01-0.41%5,173,487
Sep 12, 202524.2424.6324.1924.2924.111.08%3,842,373
Sep 11, 202524.2324.5323.6724.0323.85-1.15%10,340,270
Sep 10, 202525.1825.2024.0924.3124.13-3.19%7,518,342
Sep 9, 202525.4425.8125.1025.1124.93-1.26%3,422,342
Sep 8, 202525.7425.8525.4025.4325.24-0.66%2,552,362
Sep 5, 202526.2426.2925.5225.6025.41-3.14%3,183,153
Sep 4, 202526.1326.5326.1226.4326.241.15%1,582,545
Sep 3, 202526.2826.5326.0626.1325.94-1.58%1,148,438
Sep 2, 202526.4226.6426.3426.5526.360.45%1,263,193
Aug 29, 202526.3126.4926.1926.4326.240.92%1,168,224
Aug 28, 202526.2526.3626.0426.1926.000.19%2,131,499
Aug 27, 202526.1426.5826.0926.1425.95-5,017,033
Aug 26, 202526.4226.4325.9726.1425.95-1.51%3,676,528
Aug 25, 202526.8526.8826.4526.5426.35-1.34%2,035,794
Aug 22, 202527.1527.2326.8826.9026.70-0.19%1,514,909
Aug 21, 202526.5127.0226.5126.9526.751.74%1,023,454
Aug 20, 202526.4526.6326.2626.4926.300.15%1,776,951
Aug 19, 202526.7126.9326.4326.4526.26-1.38%1,458,451
Aug 18, 202526.7726.9626.6326.8226.62-0.85%1,244,442
Aug 15, 202526.9427.1726.9127.0526.85-0.22%1,044,781
Aug 14, 202526.9527.1526.9027.1126.910.59%1,096,692
Aug 13, 202527.3027.4526.6526.9526.75-1.28%1,553,131
Aug 12, 202527.4527.7227.2827.3027.10-0.58%1,206,962
Aug 11, 202527.1427.5126.9827.4627.261.18%1,382,002
Aug 8, 202527.6927.7427.0827.1426.94-1.88%990,764
Aug 7, 202527.5427.7427.3527.6627.460.55%1,134,389
Aug 6, 202527.5827.7627.3227.5127.310.18%1,742,981
Aug 5, 202527.7127.8027.1827.4627.260.40%1,719,381
Aug 1, 202527.1527.8226.8027.3527.151.11%2,907,656
Jul 31, 202527.4227.7727.0427.0526.85-2.59%2,424,597
Jul 30, 202527.7027.8027.5627.7727.57-0.36%1,339,193
Jul 29, 202527.3927.9027.3027.8727.672.61%2,174,991
Jul 28, 202527.0427.3426.9527.1626.961.04%1,287,630
Jul 25, 202527.2127.2726.8326.8826.68-1.39%1,057,141
Jul 24, 202526.7527.3226.7127.2627.061.91%1,422,472
Jul 23, 202526.7226.9326.7126.7526.550.11%1,103,053
Jul 22, 202526.9927.1026.6926.7226.52-0.85%1,754,489
Jul 21, 202527.2027.2126.7026.9526.75-0.92%1,725,336
Jul 18, 202527.0027.3326.8627.2027.001.72%1,147,520
Jul 17, 202526.8627.1026.6926.7426.54-0.34%1,487,095
Jul 16, 202527.3827.4026.8326.8326.63-2.33%2,656,341