Skip to main content
ARC Resources Ltd. (TSX:ARX)
Canada flag Canada · Delayed Price · Currency is CAD
31.37
+0.15 (0.48%)
Apr 28, 2026, 4:00 PM EST

ARC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.5031.8531.3731.3731.370.48%23,315,828
Apr 27, 202630.9131.9930.9031.2231.2221.15%34,324,625
Apr 24, 202626.0126.0625.6125.7725.77-1.34%4,413,098
Apr 23, 202626.0526.3625.7226.1226.120.50%4,732,594
Apr 22, 202625.6626.0025.6325.9925.991.33%3,132,524
Apr 21, 202625.1325.6825.0525.6525.652.11%3,288,875
Apr 20, 202625.0425.2224.6325.1225.121.17%4,865,996
Apr 17, 202625.0025.0024.3724.8324.83-3.46%7,025,635
Apr 16, 202625.3925.8125.3725.7225.721.38%4,179,386
Apr 15, 202624.9325.5124.8525.3725.371.56%2,428,592
Apr 14, 202625.6625.8324.8924.9824.98-3.78%3,529,483
Apr 13, 202626.5826.6525.8625.9625.96-0.50%5,592,642
Apr 10, 202625.6126.1525.5226.0926.091.52%3,712,682
Apr 9, 202626.5126.7125.4525.7025.70-2.73%4,364,826
Apr 8, 202626.0626.4425.7226.4226.42-4.93%5,305,208
Apr 7, 202627.6928.2027.5427.7927.790.83%3,100,908
Apr 6, 202627.6927.9027.2527.5627.56-0.36%4,527,472
Apr 2, 202628.1228.3027.4827.6627.661.99%4,581,146
Apr 1, 202628.4228.5426.9127.1227.12-6.32%6,384,456
Mar 31, 202629.3529.8128.2628.9528.95-2.23%5,224,885
Mar 30, 202629.4529.8229.3229.6129.400.75%4,540,683
Mar 27, 202629.0029.4328.8929.3929.181.48%4,521,208
Mar 26, 202629.7529.8328.9428.9628.75-1.56%6,014,880
Mar 25, 202628.9229.4928.8829.4229.210.44%5,724,767
Mar 24, 202629.2929.7929.0129.2929.080.97%4,623,619
Mar 23, 202628.2629.2927.6929.0128.80-0.38%6,610,994
Mar 20, 202628.9229.2828.7229.1228.911.08%8,414,020
Mar 19, 202628.1029.2127.9028.8128.613.04%4,788,462
Mar 18, 202627.8928.0727.6527.9627.760.25%4,116,998
Mar 17, 202627.8428.1827.7627.8927.690.58%5,593,376
Mar 16, 202627.5928.0827.4327.7327.530.58%4,671,047
Mar 13, 202627.7527.9127.4427.5727.37-0.58%2,357,702
Mar 12, 202627.3027.9827.2727.7327.532.70%6,435,044
Mar 11, 202626.5827.4326.4227.0026.811.69%7,314,982
Mar 10, 202626.4726.9226.1326.5526.36-0.52%4,011,749
Mar 9, 202626.5727.4326.4326.6926.501.71%6,990,027
Mar 6, 202626.2126.5025.8426.2426.051.27%4,375,101
Mar 5, 202625.8226.0025.6225.9125.731.17%4,085,745
Mar 4, 202625.7525.9225.3425.6125.43-1.54%2,677,032
Mar 3, 202625.6626.2325.4326.0125.832.73%4,176,030
Mar 2, 202626.1326.4024.9325.3225.140.08%3,802,070
Feb 27, 202625.1125.3324.8125.3025.121.44%5,911,889
Feb 26, 202624.3824.9524.2724.9424.761.51%2,758,596
Feb 25, 202624.7124.7724.1624.5724.40-0.89%2,771,396
Feb 24, 202624.6924.8224.5024.7924.610.36%2,725,261
Feb 23, 202625.0125.4224.6924.7024.52-1.32%2,414,922
Feb 20, 202624.9025.2124.7825.0324.850.32%5,220,668
Feb 19, 202624.6525.1324.5124.9524.772.42%3,391,214
Feb 18, 202624.8325.0324.2924.3624.19-1.10%4,599,189
Feb 17, 202624.5624.7824.1424.6324.460.82%3,272,586
Feb 13, 202623.9624.5923.8324.4324.261.58%2,575,900
Feb 12, 202624.1124.3823.6324.0523.88-0.62%3,999,187
Feb 11, 202623.6524.2323.4324.2024.032.93%5,132,477
Feb 10, 202623.0523.8022.9123.5123.342.22%4,544,335
Feb 9, 202622.8523.3422.8023.0022.840.74%7,040,936
Feb 6, 202623.2623.3421.1422.8322.67-10.12%19,616,976
Feb 5, 202626.1226.5325.3825.4025.22-3.82%3,755,216
Feb 4, 202625.3026.4925.2926.4126.224.76%4,255,721
Feb 3, 202624.9225.3124.7425.2125.031.24%2,063,187
Feb 2, 202624.4125.0424.3824.9024.72-1.46%3,491,020
Jan 30, 202625.2825.3924.8425.2725.09-0.12%2,836,522
Jan 29, 202625.7525.9525.1325.3025.12-0.47%4,052,591
Jan 28, 202625.1925.5924.9225.4225.241.36%5,840,208
Jan 27, 202625.3925.4225.0325.0824.90-0.52%2,724,677
Jan 26, 202625.5925.6625.2025.2125.03-0.47%3,278,206
Jan 23, 202625.2725.4325.1025.3325.151.00%3,983,047
Jan 22, 202625.4925.6524.8025.0824.90-1.76%2,944,570
Jan 21, 202624.7525.5524.6225.5325.354.37%6,017,036
Jan 20, 202624.4424.5924.2124.4624.291.07%4,317,822
Jan 19, 202624.0124.3723.9524.2024.031.51%1,761,715
Jan 16, 202623.3623.8423.2623.8423.672.54%3,421,795
Jan 15, 202623.1923.3822.9523.2523.09-0.30%5,382,079
Jan 14, 202623.6323.6923.2323.3223.15-1.19%6,734,874
Jan 13, 202624.1024.4123.5723.6023.43-1.54%7,264,654
Jan 12, 202623.5824.0523.3923.9723.802.13%2,707,125
Jan 9, 202623.2523.5523.0423.4723.300.95%3,901,187
Jan 8, 202623.3523.6523.0023.2523.09-0.13%4,888,878
Jan 7, 202624.3924.4723.2823.2823.11-4.86%4,635,306
Jan 6, 202625.1625.1724.4124.4724.30-2.74%3,683,763
Jan 5, 202625.7825.8824.7625.1624.98-3.23%3,801,556
Jan 2, 202625.7726.0425.4726.0025.820.97%1,236,251
Dec 31, 202525.7425.8925.6025.7525.57-0.85%853,935
Dec 30, 202526.0126.1825.9625.9725.580.27%1,833,088
Dec 29, 202525.5826.0125.5125.9025.511.61%2,127,743
Dec 24, 202525.6825.7025.4725.4925.10-1.05%732,866
Dec 23, 202525.5125.8825.2925.7625.371.18%1,662,069
Dec 22, 202525.2025.4925.1425.4625.081.84%3,756,639
Dec 19, 202525.0125.3225.0025.0024.620.73%4,261,283
Dec 18, 202525.2925.5124.7524.8224.44-2.40%2,404,655
Dec 17, 202525.0725.5024.9125.4325.052.21%3,117,892
Dec 16, 202525.2725.4024.8724.8824.50-2.85%2,200,490
Dec 15, 202525.9225.9925.3725.6125.22-1.16%2,524,532
Dec 12, 202526.0526.1525.7925.9125.52-1.22%1,889,344
Dec 11, 202526.3126.4226.0726.2325.83-1.09%4,197,272
Dec 10, 202526.7326.8626.3126.5226.12-0.93%2,186,829
Dec 9, 202527.0727.1226.5126.7726.37-1.36%2,281,178
Dec 8, 202526.6027.2026.2827.1426.731.42%5,521,956
Dec 5, 202526.2827.1126.2726.7626.361.87%3,616,273
Dec 4, 202526.2326.5826.2026.2725.870.19%2,826,905
Dec 3, 202525.6026.4325.5426.2225.822.62%3,312,995