Toronto - Delayed Quote • CAD
ARC Resources Ltd. (ARX.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.74 | 25.95 | 25.58 | 25.73 | 25.73 | 1,967,932 |
Apr 25, 2024 | 25.14 | 25.90 | 24.95 | 25.82 | 25.82 | 2,083,500 |
Apr 24, 2024 | 25.13 | 25.31 | 25.03 | 25.23 | 25.23 | 1,081,200 |
Apr 23, 2024 | 24.81 | 25.39 | 24.72 | 25.29 | 25.29 | 2,514,300 |
Apr 22, 2024 | 24.85 | 25.09 | 24.50 | 24.94 | 24.94 | 2,240,800 |
Apr 19, 2024 | 25.03 | 25.33 | 24.75 | 24.97 | 24.97 | 1,504,400 |
Apr 18, 2024 | 25.11 | 25.28 | 24.79 | 24.97 | 24.97 | 2,112,200 |
Apr 17, 2024 | 25.19 | 25.60 | 24.79 | 25.07 | 25.07 | 2,214,200 |
Apr 16, 2024 | 25.00 | 25.54 | 24.95 | 25.46 | 25.46 | 1,721,000 |
Apr 15, 2024 | 25.40 | 25.48 | 25.01 | 25.19 | 25.19 | 1,460,700 |
Apr 12, 2024 | 26.11 | 26.15 | 25.42 | 25.55 | 25.55 | 1,299,200 |
Apr 11, 2024 | 26.09 | 26.15 | 25.68 | 25.74 | 25.74 | 2,462,400 |
Apr 10, 2024 | 25.44 | 26.17 | 25.42 | 26.14 | 26.14 | 7,660,700 |
Apr 9, 2024 | 25.66 | 25.74 | 25.25 | 25.42 | 25.42 | 2,613,600 |
Apr 8, 2024 | 25.84 | 26.04 | 25.68 | 25.71 | 25.71 | 1,540,800 |
Apr 5, 2024 | 25.24 | 26.03 | 25.16 | 25.98 | 25.98 | 3,900,200 |
Apr 4, 2024 | 24.91 | 25.35 | 24.67 | 25.33 | 25.33 | 1,511,800 |
Apr 3, 2024 | 24.49 | 24.96 | 24.35 | 24.91 | 24.91 | 1,289,500 |
Apr 2, 2024 | 24.50 | 24.81 | 24.22 | 24.37 | 24.37 | 1,313,600 |
Apr 1, 2024 | 24.15 | 24.60 | 23.97 | 24.41 | 24.41 | 1,526,600 |
Mar 28, 2024 | 24.08 | 24.31 | 23.80 | 24.15 | 24.15 | 1,625,800 |
Mar 27, 2024 | 0.17 Dividend | |||||
Mar 27, 2024 | 23.29 | 24.02 | 23.29 | 23.99 | 23.99 | 1,320,800 |
Mar 26, 2024 | 23.95 | 23.95 | 23.46 | 23.60 | 23.43 | 2,474,100 |
Mar 25, 2024 | 23.62 | 24.13 | 23.46 | 23.78 | 23.61 | 2,500,000 |
Mar 22, 2024 | 23.43 | 23.61 | 22.88 | 23.58 | 23.41 | 1,802,600 |
Mar 21, 2024 | 23.73 | 23.86 | 23.28 | 23.42 | 23.25 | 1,342,100 |
Mar 20, 2024 | 23.62 | 23.85 | 23.52 | 23.76 | 23.59 | 1,587,500 |
Mar 19, 2024 | 23.63 | 24.09 | 23.63 | 23.79 | 23.62 | 2,352,900 |
Mar 18, 2024 | 23.38 | 23.78 | 23.23 | 23.67 | 23.50 | 940,700 |
Mar 15, 2024 | 23.30 | 23.57 | 23.02 | 23.33 | 23.16 | 2,438,400 |
Mar 14, 2024 | 23.30 | 23.34 | 22.90 | 23.11 | 22.94 | 1,088,700 |
Mar 13, 2024 | 23.06 | 23.49 | 23.01 | 23.16 | 22.99 | 1,736,400 |
Mar 12, 2024 | 22.85 | 22.92 | 22.64 | 22.82 | 22.66 | 1,118,000 |
Mar 11, 2024 | 23.22 | 23.35 | 22.77 | 22.87 | 22.71 | 1,802,300 |
Mar 8, 2024 | 23.46 | 23.65 | 23.36 | 23.44 | 23.27 | 1,880,100 |
Mar 7, 2024 | 23.50 | 23.85 | 23.36 | 23.44 | 23.27 | 1,315,700 |
Mar 6, 2024 | 23.97 | 24.07 | 23.38 | 23.58 | 23.41 | 1,907,200 |
Mar 5, 2024 | 23.32 | 23.86 | 23.25 | 23.78 | 23.61 | 1,452,000 |
Mar 4, 2024 | 23.53 | 23.61 | 23.30 | 23.47 | 23.30 | 1,272,400 |
Mar 1, 2024 | 23.34 | 23.78 | 23.29 | 23.40 | 23.23 | 1,119,300 |
Feb 29, 2024 | 23.29 | 23.56 | 23.11 | 23.13 | 22.96 | 4,057,000 |
Feb 28, 2024 | 23.18 | 23.52 | 23.01 | 23.32 | 23.15 | 1,381,500 |
Feb 27, 2024 | 22.93 | 23.44 | 22.88 | 23.18 | 23.01 | 2,341,700 |
Feb 26, 2024 | 22.61 | 23.01 | 22.44 | 22.82 | 22.66 | 1,409,200 |
Feb 23, 2024 | 22.62 | 22.80 | 22.37 | 22.67 | 22.51 | 976,300 |
Feb 22, 2024 | 22.89 | 23.15 | 22.67 | 22.82 | 22.66 | 1,170,300 |
Feb 21, 2024 | 22.11 | 23.23 | 22.05 | 22.98 | 22.81 | 2,145,500 |
Feb 20, 2024 | 22.24 | 22.50 | 21.95 | 21.99 | 21.83 | 1,190,200 |
Feb 16, 2024 | 22.20 | 22.44 | 21.85 | 22.40 | 22.24 | 1,308,100 |
Feb 15, 2024 | 21.39 | 22.18 | 21.36 | 22.08 | 21.92 | 2,165,900 |
Feb 14, 2024 | 21.61 | 21.82 | 21.29 | 21.38 | 21.23 | 1,401,200 |
Feb 13, 2024 | 21.69 | 21.80 | 20.82 | 21.46 | 21.31 | 1,849,600 |
Feb 12, 2024 | 21.07 | 22.25 | 21.07 | 21.91 | 21.75 | 2,794,800 |
Feb 9, 2024 | 21.23 | 21.57 | 21.00 | 21.31 | 21.16 | 2,427,200 |
Feb 8, 2024 | 20.15 | 20.67 | 20.12 | 20.49 | 20.34 | 1,521,400 |
Feb 7, 2024 | 20.01 | 20.18 | 19.58 | 20.16 | 20.01 | 2,067,000 |
Feb 6, 2024 | 20.28 | 20.39 | 20.01 | 20.08 | 19.94 | 888,900 |
Feb 5, 2024 | 20.20 | 20.33 | 19.73 | 20.19 | 20.04 | 1,483,400 |
Feb 2, 2024 | 20.73 | 20.95 | 20.30 | 20.35 | 20.20 | 1,164,400 |
Feb 1, 2024 | 20.95 | 21.20 | 20.73 | 20.77 | 20.62 | 2,580,600 |
Jan 31, 2024 | 21.05 | 21.13 | 20.79 | 20.88 | 20.73 | 1,618,200 |
Jan 30, 2024 | 21.08 | 21.35 | 21.04 | 21.13 | 20.98 | 1,285,900 |
Jan 29, 2024 | 21.43 | 21.51 | 21.05 | 21.18 | 21.03 | 1,444,200 |
Jan 26, 2024 | 21.68 | 21.69 | 21.13 | 21.51 | 21.36 | 1,096,000 |
Jan 25, 2024 | 21.46 | 21.70 | 21.33 | 21.66 | 21.50 | 1,375,400 |
Jan 24, 2024 | 20.96 | 21.46 | 20.80 | 21.35 | 21.20 | 2,728,300 |
Jan 23, 2024 | 20.13 | 20.76 | 20.10 | 20.72 | 20.57 | 1,818,100 |
Jan 22, 2024 | 20.51 | 20.51 | 19.95 | 20.18 | 20.03 | 2,927,700 |
Jan 19, 2024 | 20.57 | 20.62 | 20.30 | 20.51 | 20.36 | 2,141,100 |
Jan 18, 2024 | 20.68 | 20.87 | 20.23 | 20.55 | 20.40 | 2,513,700 |
Jan 17, 2024 | 20.82 | 20.99 | 20.18 | 20.63 | 20.48 | 2,669,700 |
Jan 16, 2024 | 22.36 | 22.43 | 20.87 | 21.07 | 20.92 | 2,855,600 |
Jan 15, 2024 | 21.87 | 22.46 | 21.68 | 22.44 | 22.28 | 1,113,900 |
Jan 12, 2024 | 21.50 | 21.82 | 21.44 | 21.81 | 21.65 | 2,469,800 |
Jan 11, 2024 | 20.78 | 21.20 | 20.60 | 21.16 | 21.01 | 2,325,300 |
Jan 10, 2024 | 20.41 | 20.75 | 20.17 | 20.54 | 20.39 | 2,851,900 |
Jan 9, 2024 | 20.30 | 20.47 | 19.92 | 20.33 | 20.18 | 1,537,400 |
Jan 8, 2024 | 20.01 | 20.17 | 19.81 | 20.14 | 19.99 | 1,839,700 |
Jan 5, 2024 | 20.40 | 20.46 | 20.17 | 20.41 | 20.26 | 1,032,800 |
Jan 4, 2024 | 20.16 | 20.28 | 20.02 | 20.23 | 20.08 | 1,775,300 |
Jan 3, 2024 | 19.58 | 20.18 | 19.45 | 20.09 | 19.95 | 2,292,000 |
Jan 2, 2024 | 19.85 | 19.93 | 19.47 | 19.59 | 19.45 | 1,368,600 |
Dec 29, 2023 | 19.76 | 19.83 | 19.58 | 19.67 | 19.53 | 1,879,900 |
Dec 28, 2023 | 0.17 Dividend | |||||
Dec 28, 2023 | 20.07 | 20.07 | 19.57 | 19.70 | 19.56 | 1,246,900 |
Dec 27, 2023 | 19.74 | 20.15 | 19.65 | 19.90 | 19.59 | 1,952,600 |
Dec 22, 2023 | 19.70 | 20.04 | 19.61 | 19.66 | 19.35 | 2,511,000 |
Dec 21, 2023 | 19.49 | 19.70 | 19.42 | 19.69 | 19.38 | 3,823,600 |
Dec 20, 2023 | 19.76 | 19.85 | 19.38 | 19.40 | 19.10 | 2,214,800 |
Dec 19, 2023 | 19.31 | 19.82 | 19.31 | 19.72 | 19.41 | 2,181,900 |
Dec 18, 2023 | 19.40 | 19.60 | 19.34 | 19.41 | 19.11 | 2,704,000 |
Dec 15, 2023 | 19.79 | 19.80 | 19.08 | 19.17 | 18.87 | 3,514,800 |
Dec 14, 2023 | 20.09 | 20.19 | 19.57 | 19.72 | 19.41 | 2,273,400 |
Dec 13, 2023 | 19.16 | 19.74 | 19.02 | 19.74 | 19.43 | 3,243,900 |
Dec 12, 2023 | 19.90 | 19.91 | 19.16 | 19.21 | 18.91 | 3,379,300 |
Dec 11, 2023 | 20.35 | 20.48 | 19.98 | 20.17 | 19.85 | 3,268,400 |
Dec 8, 2023 | 20.47 | 20.63 | 20.26 | 20.45 | 20.13 | 1,536,600 |
Dec 7, 2023 | 20.58 | 20.81 | 20.18 | 20.24 | 19.92 | 2,252,700 |
Dec 6, 2023 | 20.78 | 21.03 | 20.47 | 20.47 | 20.15 | 2,532,500 |
Dec 5, 2023 | 21.42 | 21.59 | 20.97 | 20.98 | 20.65 | 1,899,300 |
Dec 4, 2023 | 21.81 | 21.97 | 21.41 | 21.42 | 21.08 | 2,312,200 |
Dec 1, 2023 | 21.55 | 22.25 | 21.43 | 22.13 | 21.78 | 1,598,900 |
Nov 30, 2023 | 21.89 | 22.32 | 21.55 | 21.64 | 21.30 | 5,691,500 |
Nov 29, 2023 | 21.75 | 22.05 | 21.37 | 21.68 | 21.34 | 1,728,700 |
Nov 28, 2023 | 21.48 | 21.88 | 21.33 | 21.60 | 21.26 | 1,526,800 |
Nov 27, 2023 | 21.46 | 21.57 | 21.26 | 21.35 | 21.02 | 2,381,200 |
Nov 24, 2023 | 21.29 | 21.50 | 21.25 | 21.40 | 21.06 | 542,400 |
Nov 23, 2023 | 21.21 | 21.42 | 21.19 | 21.37 | 21.03 | 384,600 |
Nov 22, 2023 | 21.23 | 21.57 | 21.17 | 21.21 | 20.88 | 1,685,000 |
Nov 21, 2023 | 21.52 | 21.65 | 21.35 | 21.55 | 21.21 | 1,357,700 |
Nov 20, 2023 | 21.61 | 21.85 | 21.43 | 21.62 | 21.28 | 1,381,300 |
Nov 17, 2023 | 21.40 | 21.59 | 21.12 | 21.40 | 21.06 | 1,509,600 |
Nov 16, 2023 | 21.54 | 21.58 | 20.70 | 21.22 | 20.89 | 2,641,600 |
Nov 15, 2023 | 21.90 | 21.94 | 21.18 | 21.66 | 21.32 | 2,068,700 |
Nov 14, 2023 | 21.79 | 22.04 | 21.61 | 21.96 | 21.62 | 1,390,500 |
Nov 13, 2023 | 21.87 | 22.22 | 21.76 | 21.79 | 21.45 | 1,936,800 |
Nov 10, 2023 | 21.57 | 21.84 | 21.41 | 21.69 | 21.35 | 1,926,400 |
Nov 9, 2023 | 21.53 | 22.14 | 21.30 | 21.35 | 21.02 | 3,723,100 |
Nov 8, 2023 | 21.83 | 22.18 | 21.20 | 21.43 | 21.09 | 2,498,900 |
Nov 7, 2023 | 22.43 | 22.43 | 21.86 | 22.01 | 21.66 | 2,490,200 |
Nov 6, 2023 | 23.46 | 23.53 | 22.46 | 22.71 | 22.35 | 3,251,500 |
Nov 3, 2023 | 23.25 | 23.76 | 23.07 | 23.44 | 23.07 | 3,618,000 |
Nov 2, 2023 | 22.50 | 23.04 | 22.42 | 22.98 | 22.62 | 2,204,500 |
Nov 1, 2023 | 22.35 | 22.74 | 22.24 | 22.54 | 22.19 | 1,727,000 |
Oct 31, 2023 | 22.21 | 22.53 | 22.00 | 22.31 | 21.96 | 3,492,200 |
Oct 30, 2023 | 21.86 | 22.45 | 21.77 | 21.92 | 21.58 | 2,016,700 |
Oct 27, 2023 | 22.11 | 22.17 | 21.65 | 22.00 | 21.65 | 1,388,700 |
Oct 26, 2023 | 21.73 | 22.25 | 21.54 | 22.02 | 21.67 | 1,803,200 |
Oct 25, 2023 | 21.88 | 22.27 | 21.49 | 22.12 | 21.77 | 2,253,100 |
Oct 24, 2023 | 22.02 | 22.11 | 21.75 | 21.77 | 21.43 | 2,348,700 |
Oct 23, 2023 | 22.36 | 22.66 | 22.10 | 22.17 | 21.82 | 2,647,400 |
Oct 20, 2023 | 22.58 | 22.66 | 22.29 | 22.47 | 22.12 | 4,204,000 |
Oct 19, 2023 | 22.12 | 22.73 | 22.06 | 22.58 | 22.23 | 2,229,800 |
Oct 18, 2023 | 22.00 | 22.35 | 21.90 | 22.24 | 21.89 | 3,262,000 |
Oct 17, 2023 | 21.82 | 21.91 | 21.66 | 21.87 | 21.53 | 2,209,000 |
Oct 16, 2023 | 21.94 | 22.05 | 21.63 | 21.93 | 21.59 | 2,949,900 |
Oct 13, 2023 | 22.00 | 22.18 | 21.84 | 22.10 | 21.75 | 2,329,200 |
Oct 12, 2023 | 21.91 | 21.96 | 21.63 | 21.81 | 21.47 | 1,283,000 |
Oct 11, 2023 | 21.46 | 21.87 | 21.39 | 21.67 | 21.33 | 4,469,100 |
Oct 10, 2023 | 21.65 | 21.82 | 21.58 | 21.65 | 21.31 | 3,783,600 |
Oct 6, 2023 | 20.50 | 21.06 | 20.17 | 21.05 | 20.72 | 2,358,300 |
Oct 5, 2023 | 20.05 | 20.55 | 20.02 | 20.36 | 20.04 | 2,546,900 |
Oct 4, 2023 | 20.70 | 20.76 | 20.13 | 20.28 | 19.96 | 2,702,900 |
Oct 3, 2023 | 20.96 | 21.21 | 20.76 | 20.96 | 20.63 | 3,358,200 |
Oct 2, 2023 | 21.68 | 21.70 | 20.82 | 20.97 | 20.64 | 3,488,500 |
Sep 29, 2023 | 21.77 | 21.93 | 21.45 | 21.68 | 21.34 | 2,293,400 |
Sep 28, 2023 | 0.17 Dividend | |||||
Sep 28, 2023 | 21.47 | 22.05 | 21.46 | 21.74 | 21.40 | 2,103,100 |
Sep 27, 2023 | 21.59 | 21.92 | 21.53 | 21.69 | 21.18 | 2,757,400 |
Sep 26, 2023 | 21.08 | 21.49 | 21.06 | 21.35 | 20.85 | 1,993,200 |
Sep 25, 2023 | 20.64 | 21.24 | 20.60 | 21.16 | 20.66 | 3,007,100 |
Sep 22, 2023 | 20.65 | 20.88 | 20.47 | 20.65 | 20.17 | 1,589,700 |
Sep 21, 2023 | 20.90 | 20.97 | 20.48 | 20.54 | 20.06 | 2,062,700 |
Sep 20, 2023 | 21.25 | 21.49 | 20.79 | 20.82 | 20.33 | 1,739,300 |
Sep 19, 2023 | 21.65 | 21.79 | 21.31 | 21.46 | 20.96 | 1,188,600 |
Sep 18, 2023 | 21.79 | 21.79 | 21.26 | 21.47 | 20.97 | 2,142,100 |
Sep 15, 2023 | 21.47 | 21.75 | 21.37 | 21.67 | 21.16 | 3,187,800 |
Sep 14, 2023 | 21.38 | 21.61 | 21.38 | 21.57 | 21.07 | 1,974,400 |
Sep 13, 2023 | 21.50 | 21.64 | 21.03 | 21.15 | 20.66 | 2,558,100 |
Sep 12, 2023 | 21.23 | 21.51 | 21.08 | 21.49 | 20.99 | 1,875,600 |
Sep 11, 2023 | 21.13 | 21.34 | 20.90 | 21.00 | 20.51 | 4,045,900 |
Sep 8, 2023 | 20.94 | 21.29 | 20.94 | 21.07 | 20.58 | 1,105,400 |
Sep 7, 2023 | 21.06 | 21.12 | 20.84 | 20.87 | 20.38 | 1,262,200 |
Sep 6, 2023 | 21.09 | 21.37 | 21.01 | 21.08 | 20.59 | 2,315,900 |
Sep 5, 2023 | 21.27 | 21.67 | 21.10 | 21.14 | 20.65 | 2,648,500 |
Sep 1, 2023 | 20.80 | 21.27 | 20.78 | 21.22 | 20.72 | 1,931,100 |
Aug 31, 2023 | 20.65 | 20.74 | 20.41 | 20.61 | 20.13 | 2,595,100 |
Aug 30, 2023 | 20.57 | 20.75 | 20.37 | 20.44 | 19.96 | 1,048,800 |
Aug 29, 2023 | 20.16 | 20.52 | 20.12 | 20.43 | 19.95 | 1,150,200 |
Aug 28, 2023 | 19.81 | 20.19 | 19.81 | 20.16 | 19.69 | 960,700 |
Aug 25, 2023 | 19.64 | 19.85 | 19.53 | 19.74 | 19.28 | 1,518,200 |
Aug 24, 2023 | 19.63 | 19.74 | 19.47 | 19.56 | 19.10 | 2,951,900 |
Aug 23, 2023 | 20.07 | 20.12 | 19.68 | 19.74 | 19.28 | 2,470,900 |
Aug 22, 2023 | 20.39 | 20.54 | 20.24 | 20.26 | 19.79 | 1,566,200 |
Aug 21, 2023 | 20.70 | 20.71 | 20.25 | 20.39 | 19.91 | 3,134,400 |
Aug 18, 2023 | 20.49 | 20.77 | 20.43 | 20.57 | 20.09 | 2,320,500 |
Aug 17, 2023 | 20.45 | 20.65 | 20.43 | 20.61 | 20.13 | 1,949,500 |
Aug 16, 2023 | 20.34 | 20.57 | 20.26 | 20.28 | 19.81 | 1,579,200 |
Aug 15, 2023 | 20.57 | 20.64 | 20.27 | 20.40 | 19.92 | 1,481,800 |
Aug 14, 2023 | 20.75 | 20.83 | 20.59 | 20.77 | 20.28 | 1,293,800 |
Aug 11, 2023 | 20.71 | 21.00 | 20.65 | 20.81 | 20.32 | 1,307,600 |
Aug 10, 2023 | 20.73 | 20.91 | 20.61 | 20.75 | 20.26 | 1,501,500 |
Aug 9, 2023 | 20.44 | 20.81 | 20.35 | 20.65 | 20.17 | 3,358,500 |
Aug 8, 2023 | 19.83 | 20.33 | 19.75 | 20.30 | 19.82 | 2,430,500 |
Aug 4, 2023 | 20.28 | 20.43 | 20.06 | 20.24 | 19.77 | 2,433,800 |
Aug 3, 2023 | 19.74 | 20.40 | 19.74 | 20.28 | 19.81 | 2,488,700 |
Aug 2, 2023 | 19.72 | 19.86 | 19.52 | 19.72 | 19.26 | 1,497,800 |
Aug 1, 2023 | 19.77 | 19.93 | 19.54 | 19.74 | 19.28 | 1,384,100 |
Jul 31, 2023 | 20.04 | 20.19 | 19.79 | 19.92 | 19.45 | 2,635,800 |
Jul 28, 2023 | 19.54 | 20.02 | 19.54 | 19.94 | 19.47 | 6,237,100 |
Jul 27, 2023 | 19.70 | 19.76 | 19.40 | 19.54 | 19.08 | 1,994,000 |
Jul 26, 2023 | 19.33 | 19.76 | 19.25 | 19.62 | 19.16 | 3,024,800 |
Jul 25, 2023 | 19.31 | 19.66 | 19.19 | 19.49 | 19.03 | 1,876,100 |
Jul 24, 2023 | 19.22 | 19.44 | 19.17 | 19.36 | 18.91 | 2,573,400 |
Jul 21, 2023 | 19.23 | 19.39 | 19.10 | 19.12 | 18.67 | 1,710,300 |
Jul 20, 2023 | 19.44 | 19.48 | 19.05 | 19.18 | 18.73 | 2,206,100 |
Jul 19, 2023 | 18.96 | 19.37 | 18.93 | 19.31 | 18.86 | 2,391,400 |
Jul 18, 2023 | 18.32 | 18.95 | 18.32 | 18.90 | 18.46 | 2,193,500 |
Jul 17, 2023 | 18.10 | 18.43 | 18.02 | 18.29 | 17.86 | 2,497,300 |
Jul 14, 2023 | 18.56 | 18.63 | 18.20 | 18.23 | 17.80 | 2,567,400 |
Jul 13, 2023 | 18.89 | 18.98 | 18.54 | 18.66 | 18.22 | 2,449,500 |
Jul 12, 2023 | 18.86 | 19.14 | 18.77 | 19.03 | 18.58 | 3,648,600 |
Jul 11, 2023 | 18.53 | 18.81 | 18.46 | 18.73 | 18.29 | 2,638,500 |
Jul 10, 2023 | 18.40 | 18.82 | 18.26 | 18.43 | 18.00 | 2,636,000 |
Jul 7, 2023 | 17.81 | 18.38 | 17.75 | 18.38 | 17.95 | 2,367,300 |
Jul 6, 2023 | 17.85 | 17.96 | 17.65 | 17.85 | 17.43 | 1,765,500 |
Jul 5, 2023 | 18.13 | 18.20 | 17.81 | 17.96 | 17.54 | 2,419,500 |
Jul 4, 2023 | 17.67 | 18.01 | 17.63 | 18.01 | 17.59 | 667,800 |
Jun 30, 2023 | 17.70 | 17.75 | 17.47 | 17.67 | 17.26 | 2,454,500 |
Jun 29, 2023 | 0.17 Dividend | |||||
Jun 29, 2023 | 17.60 | 17.89 | 17.51 | 17.66 | 17.25 | 2,203,600 |
Jun 28, 2023 | 17.83 | 17.95 | 17.62 | 17.65 | 17.07 | 2,382,500 |
Jun 27, 2023 | 18.16 | 18.23 | 17.80 | 17.82 | 17.24 | 2,482,100 |
Jun 26, 2023 | 17.93 | 18.43 | 17.81 | 18.24 | 17.64 | 3,128,900 |
Jun 23, 2023 | 17.28 | 18.08 | 17.20 | 18.01 | 17.42 | 6,301,500 |
Jun 22, 2023 | 17.28 | 17.60 | 17.07 | 17.53 | 16.95 | 2,789,100 |
Jun 21, 2023 | 17.33 | 17.77 | 17.33 | 17.50 | 16.93 | 3,278,800 |
Jun 20, 2023 | 17.31 | 17.38 | 17.09 | 17.33 | 16.76 | 2,256,800 |
Jun 19, 2023 | 17.36 | 17.51 | 17.25 | 17.40 | 16.83 | 378,200 |
Jun 16, 2023 | 17.26 | 17.43 | 17.03 | 17.38 | 16.81 | 3,262,000 |
Jun 15, 2023 | 16.95 | 17.31 | 16.88 | 17.22 | 16.66 | 2,265,000 |
Jun 14, 2023 | 17.39 | 17.48 | 16.86 | 16.94 | 16.38 | 1,984,400 |
Jun 13, 2023 | 17.25 | 17.71 | 17.25 | 17.29 | 16.72 | 1,929,100 |
Jun 12, 2023 | 17.15 | 17.27 | 17.03 | 17.12 | 16.56 | 2,617,200 |
Jun 9, 2023 | 17.23 | 17.46 | 17.18 | 17.38 | 16.81 | 1,352,000 |
Jun 8, 2023 | 17.31 | 17.45 | 17.05 | 17.28 | 16.71 | 1,775,200 |
Jun 7, 2023 | 17.11 | 17.56 | 17.06 | 17.46 | 16.89 | 1,709,500 |
Jun 6, 2023 | 16.53 | 17.06 | 16.45 | 17.03 | 16.47 | 2,173,300 |
Jun 5, 2023 | 17.20 | 17.35 | 16.70 | 16.74 | 16.19 | 2,201,300 |
Jun 2, 2023 | 16.57 | 16.91 | 16.55 | 16.84 | 16.29 | 2,020,700 |
Jun 1, 2023 | 16.28 | 16.65 | 16.24 | 16.28 | 15.75 | 1,538,500 |
May 31, 2023 | 16.46 | 16.56 | 16.26 | 16.36 | 15.82 | 4,677,900 |
May 30, 2023 | 16.75 | 16.87 | 16.54 | 16.70 | 16.15 | 1,341,900 |
May 29, 2023 | 16.74 | 17.12 | 16.72 | 17.05 | 16.49 | 565,100 |
May 26, 2023 | 17.13 | 17.19 | 16.81 | 16.91 | 16.36 | 1,470,600 |
May 25, 2023 | 17.27 | 17.51 | 17.09 | 17.13 | 16.57 | 1,498,400 |
May 24, 2023 | 17.78 | 17.83 | 17.48 | 17.50 | 16.93 | 1,042,500 |
May 23, 2023 | 17.70 | 17.96 | 17.60 | 17.69 | 17.11 | 2,056,000 |
May 19, 2023 | 17.63 | 17.88 | 17.56 | 17.80 | 17.22 | 1,306,800 |
May 18, 2023 | 17.16 | 17.58 | 17.04 | 17.54 | 16.96 | 1,323,700 |
May 17, 2023 | 17.06 | 17.30 | 16.85 | 17.18 | 16.62 | 1,433,500 |
May 16, 2023 | 17.15 | 17.54 | 16.95 | 16.98 | 16.42 | 1,475,200 |
May 15, 2023 | 17.06 | 17.29 | 16.81 | 17.27 | 16.70 | 1,921,600 |
May 12, 2023 | 17.12 | 17.18 | 16.80 | 17.03 | 16.47 | 2,071,700 |
May 11, 2023 | 16.89 | 17.09 | 16.78 | 17.04 | 16.48 | 1,988,400 |
May 10, 2023 | 17.22 | 17.30 | 16.79 | 17.03 | 16.47 | 1,725,200 |
May 9, 2023 | 16.84 | 17.26 | 16.68 | 17.17 | 16.61 | 2,629,000 |
May 8, 2023 | 17.49 | 17.61 | 16.96 | 17.02 | 16.46 | 2,104,500 |
May 5, 2023 | 16.50 | 17.35 | 16.50 | 17.25 | 16.68 | 6,480,200 |
May 4, 2023 | 15.73 | 16.22 | 15.63 | 16.05 | 15.52 | 2,724,600 |
May 3, 2023 | 15.66 | 15.84 | 15.41 | 15.69 | 15.18 | 1,381,100 |
May 2, 2023 | 16.51 | 16.53 | 15.62 | 15.92 | 15.40 | 3,839,900 |
May 1, 2023 | 16.64 | 16.99 | 16.58 | 16.62 | 16.07 | 2,198,300 |
Apr 28, 2023 | 16.21 | 16.94 | 16.06 | 16.83 | 16.28 | 3,394,400 |
Apr 27, 2023 | 16.26 | 16.46 | 16.01 | 16.18 | 15.65 | 2,240,400 |
Apr 26, 2023 | 16.44 | 16.57 | 16.11 | 16.27 | 15.74 | 3,340,600 |
Related Tickers
TOU.TO Tourmaline Oil Corp.
67.76
-0.62%
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+0.26%
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%
MEG.TO MEG Energy Corp.
32.22
-0.19%
BTE.TO Baytex Energy Corp.
5.36
+0.56%
POU.TO Paramount Resources Ltd.
31.98
+1.27%
BIR.TO Birchcliff Energy Ltd.
5.67
0.00%
FRU.TO Freehold Royalties Ltd.
14.47
+1.33%
ATH.TO Athabasca Oil Corporation
5.05
+0.40%