ARX.TO - ARC Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20196.856.856.576.686.681,117,700
Jun 13, 20196.726.866.646.786.781,429,000
Jun 12, 20196.666.686.566.606.601,180,300
Jun 11, 20196.806.846.656.726.721,347,700
Jun 10, 20197.107.146.776.796.791,589,100
Jun 07, 20197.207.207.027.097.091,512,000
Jun 06, 20197.157.287.037.217.211,003,700
Jun 05, 20197.337.337.137.157.151,223,000
Jun 04, 20197.337.437.247.367.361,160,700
Jun 03, 20197.417.517.207.287.281,331,400
May 31, 20197.537.537.267.367.363,479,900
May 30, 20197.928.007.627.667.661,383,100
May 30, 20190.05 Dividend
May 29, 20197.718.067.617.977.921,666,600
May 28, 20198.008.007.797.837.7823,177,400
May 27, 20197.858.057.827.977.92813,100
May 24, 20198.038.047.637.897.842,871,600
May 23, 20198.008.087.757.967.913,260,400
May 22, 20198.228.258.078.178.122,026,400
May 21, 20198.198.348.078.338.284,908,200
May 17, 20198.228.298.078.188.131,398,600
May 16, 20198.348.428.228.278.222,194,900
May 15, 20197.948.357.838.268.213,222,400
May 14, 20197.878.097.807.987.932,183,800
May 13, 20197.967.987.717.847.791,784,400
May 10, 20198.028.027.867.927.871,420,000
May 09, 20198.008.117.848.037.98933,200
May 08, 20197.948.207.938.017.961,669,400
May 07, 20197.977.977.707.947.892,595,400
May 06, 20198.058.077.898.068.011,914,100
May 03, 20198.118.167.918.128.072,464,800
May 02, 20198.228.308.008.027.971,526,000
May 01, 20198.548.558.128.308.254,811,100
Apr 30, 20198.598.618.358.518.461,414,500
Apr 29, 20198.588.598.458.528.471,327,500
Apr 29, 20190.05 Dividend
Apr 26, 20198.768.798.538.638.531,450,300
Apr 25, 20198.959.028.768.828.712,195,100
Apr 24, 20199.289.298.878.878.762,630,300
Apr 23, 20199.359.379.159.279.162,010,400
Apr 22, 20199.339.429.249.359.241,971,500
Apr 18, 20199.329.399.129.289.17862,900
Apr 17, 20199.209.389.199.349.231,133,300
Apr 16, 20199.369.409.089.179.061,242,900
Apr 15, 20199.279.489.279.339.221,809,100
Apr 12, 20199.459.589.359.369.252,594,200
Apr 11, 20199.289.619.229.359.242,378,000
Apr 10, 20199.169.399.139.379.262,117,100
Apr 09, 20199.279.309.079.119.001,135,200
Apr 08, 20199.319.389.219.339.221,474,500
Apr 05, 20199.109.349.099.309.191,578,300
Apr 04, 20198.879.208.869.098.981,901,800
Apr 03, 20198.928.968.788.888.772,111,500
Apr 02, 20199.219.218.948.968.851,751,700
Apr 01, 20199.239.299.149.209.093,003,100
Mar 29, 20199.389.489.109.129.011,916,500
Mar 28, 20199.169.329.129.259.14876,200
Mar 28, 20190.05 Dividend
Mar 27, 20199.409.489.249.279.112,124,800
Mar 26, 20199.519.679.389.419.252,457,800
Mar 25, 20199.419.559.329.479.311,668,200
Mar 22, 20199.589.589.379.529.352,516,600
Mar 21, 20199.659.779.579.639.462,011,800
Mar 20, 20199.409.799.279.709.531,176,900
Mar 19, 20199.759.829.389.399.231,702,500
Mar 18, 20199.489.819.389.729.551,620,200
Mar 15, 20199.339.509.189.419.2516,194,100
Mar 14, 20199.389.469.259.379.211,770,100
Mar 13, 20199.259.489.159.359.194,912,500
Mar 12, 20199.029.148.969.138.972,559,800
Mar 11, 20199.279.338.888.988.823,757,200
Mar 08, 20199.469.579.309.309.142,728,100
Mar 07, 20199.649.689.479.639.463,809,400
Mar 06, 20199.609.809.539.619.441,409,500
Mar 05, 20199.8910.049.589.599.421,631,400
Mar 04, 20199.9710.049.639.869.691,802,700
Mar 01, 201910.0210.219.9810.029.852,145,800
Feb 28, 201910.3710.399.909.949.773,222,800
Feb 27, 201910.4010.4810.2210.3410.161,162,200
Feb 27, 20190.05 Dividend
Feb 26, 201910.3310.4910.2910.3610.13899,100
Feb 25, 201910.1310.4010.1310.3810.151,018,400
Feb 22, 201910.2010.3710.1210.169.941,061,900
Feb 21, 201910.3410.3410.0410.139.911,258,800
Feb 20, 201910.2210.3910.1510.2710.042,798,800
Feb 19, 201910.1910.2610.1110.209.971,250,800
Feb 15, 201910.0110.199.9710.149.921,947,200
Feb 14, 20199.8310.029.799.939.711,369,100
Feb 13, 20199.6510.039.659.939.711,953,700
Feb 12, 20199.579.719.499.679.462,653,700
Feb 11, 20199.489.549.179.409.192,350,100
Feb 08, 20199.149.559.079.559.344,452,500
Feb 07, 20199.139.208.798.848.644,738,100
Feb 06, 20199.149.369.119.219.01944,000
Feb 05, 20199.309.359.159.219.011,227,300
Feb 04, 20199.109.379.099.289.071,235,900
Feb 01, 20199.549.619.179.279.071,600,100
Jan 31, 20199.779.859.399.509.291,568,500
Jan 30, 20199.639.999.639.699.482,371,100
Jan 30, 20190.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...