TSX:ARX
ARC Resources Ltd. Stock Price (Quote)
$25.45
+0.83 (+3.37%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ARX.TO stock ended at $25.45. This is 3.37% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.99% from a day low at $24.79 to a day high of $25.53. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $24.79 | $25.53 | $24.79 | $25.45 | 2 173 808 |
| May 03, 2024 | $24.86 | $25.15 | $24.26 | $24.62 | 1 636 671 |
| May 02, 2024 | $24.56 | $24.92 | $24.50 | $24.85 | 1 705 249 |
| May 01, 2024 | $24.76 | $24.95 | $24.20 | $24.43 | 5 330 487 |
| Apr 30, 2024 | $25.84 | $25.84 | $24.92 | $24.93 | 2 111 631 |
| Apr 29, 2024 | $25.67 | $25.99 | $25.47 | $25.97 | 959 814 |
| Apr 26, 2024 | $25.74 | $25.95 | $25.58 | $25.73 | 1 967 932 |
| Apr 25, 2024 | $25.14 | $25.90 | $24.95 | $25.82 | 2 081 414 |
| Apr 24, 2024 | $25.13 | $25.31 | $25.03 | $25.23 | 1 078 011 |
| Apr 23, 2024 | $24.81 | $25.39 | $24.72 | $25.29 | 2 511 671 |
| Apr 22, 2024 | $24.85 | $25.09 | $24.50 | $24.94 | 2 236 747 |
| Apr 19, 2024 | $25.03 | $25.33 | $24.75 | $24.97 | 1 501 023 |
| Apr 18, 2024 | $25.11 | $25.28 | $24.79 | $24.97 | 2 108 012 |
| Apr 17, 2024 | $25.19 | $25.60 | $24.79 | $25.07 | 2 211 474 |
| Apr 16, 2024 | $25.00 | $25.54 | $24.95 | $25.46 | 1 718 092 |
| Apr 15, 2024 | $25.40 | $25.48 | $25.01 | $25.19 | 1 457 672 |
| Apr 12, 2024 | $26.11 | $26.15 | $25.42 | $25.55 | 1 295 946 |
| Apr 11, 2024 | $26.09 | $26.15 | $25.68 | $25.74 | 2 460 285 |
| Apr 10, 2024 | $25.44 | $26.17 | $25.42 | $26.14 | 7 658 117 |
| Apr 09, 2024 | $25.66 | $25.74 | $25.25 | $25.42 | 2 610 688 |
| Apr 08, 2024 | $25.84 | $26.04 | $25.68 | $25.71 | 1 537 465 |
| Apr 05, 2024 | $25.24 | $26.03 | $25.16 | $25.98 | 3 897 877 |
| Apr 04, 2024 | $24.91 | $25.35 | $24.67 | $25.33 | 1 509 237 |
| Apr 03, 2024 | $24.49 | $24.96 | $24.35 | $24.91 | 1 285 576 |
| Apr 02, 2024 | $24.50 | $24.81 | $24.22 | $24.37 | 1 310 407 |
