ARC Resources Ltd. (ARX.TO) TSX

32.00

+0.41(+1.30%)

Updated at June 02 04:00PM

Currency In CAD

ARX.TO Historical Return

If you invested $1000 in ARC Resources Ltd. (ARX.TO) 10 years ago, it would be worth $2,181.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,985.06, while $1000 invested 1 year ago would be worth $1,127.55. This corresponds to total returns of 118.13%, 298.51%, 12.76%, respectively, with annualized returns of 8.11%, 31.83%, 12.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARX.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	31.58	32	32	32	31.57	2.31M
June 01, 2026	31.28	31.59	31.59	31.97	31.28	2.7M
May 29, 2026	30.84	31.21	31.21	31.21	30.84	5M
May 28, 2026	31.1	30.92	30.92	31.29	30.9	1.3M
May 27, 2026	30.97	30.95	30.95	31.11	30.8	5.58M
May 26, 2026	31.4	31.29	31.29	31.78	31.25	2.7M
May 25, 2026	31.02	30.75	30.75	31.28	30.56	1.18M
May 22, 2026	31.51	31.43	31.43	31.75	31.36	2.29M
May 21, 2026	31.8	31.59	31.59	32.03	31.5	4.44M
May 20, 2026	31.8	31.4	31.4	32.05	31.4	5.28M
May 19, 2026	31.55	31.85	31.85	31.95	31.55	7.31M
May 15, 2026	31	31.09	31.09	31.14	30.85	5.34M
May 14, 2026	30.66	30.87	30.87	31.04	30.66	2.21M
May 13, 2026	30.99	30.83	30.83	31.02	30.76	3M
May 12, 2026	31.01	30.92	30.92	31.11	30.91	4.41M
May 11, 2026	30.77	30.94	30.94	31	30.77	7.4M
May 08, 2026	30.5	30.58	30.58	31	30.5	3.49M
May 07, 2026	30.91	30.47	30.47	31.07	30.45	6.35M
May 06, 2026	31.4	31.28	31.28	31.6	31.15	9.83M
May 05, 2026	31.81	31.99	31.99	32.06	31.81	8.19M
May 04, 2026	31.84	31.8	31.8	32.2	31.73	7.17M
May 01, 2026	32	31.85	31.85	32.17	31.72	5.34M
April 30, 2026	31.77	32.22	32.22	32.33	31.77	7.21M
April 29, 2026	31.85	31.97	31.97	31.97	31.64	16.45M
April 28, 2026	31.5	31.37	31.37	31.85	31.37	23.32M
April 27, 2026	30.91	31.22	31.22	31.99	30.9	34.29M
April 24, 2026	26.01	25.77	25.77	26.06	25.61	4.41M
April 23, 2026	26.05	26.12	26.12	26.36	25.72	4.73M
April 22, 2026	25.66	25.99	25.99	26	25.63	3.13M
April 21, 2026	25.13	25.65	25.65	25.68	25.05	3.29M
April 20, 2026	25.04	25.12	25.12	25.22	24.63	4.87M
April 17, 2026	25	24.83	24.83	25	24.37	7.03M
April 16, 2026	25.39	25.72	25.72	25.81	25.37	4.13M
April 15, 2026	24.93	25.37	25.37	25.51	24.85	2.43M
April 14, 2026	25.66	24.98	24.98	25.83	24.89	3.53M
April 13, 2026	26.58	25.96	25.96	26.65	25.86	5.57M
April 10, 2026	25.61	26.09	26.09	26.15	25.52	3.71M
April 09, 2026	26.51	25.7	25.7	26.71	25.45	4.36M
April 08, 2026	26.06	26.42	26.42	26.44	25.72	5.31M
April 07, 2026	27.69	27.79	27.79	28.2	27.54	3.1M
April 06, 2026	27.69	27.56	27.56	27.9	27.25	4.53M
April 02, 2026	28.12	27.66	27.66	28.3	27.48	4.44M
April 01, 2026	28.42	27.12	27.12	28.54	26.91	6.38M
March 31, 2026	29.35	28.95	28.95	29.81	28.26	5.22M
March 30, 2026	29.45	29.61	29.4	29.82	29.32	4.54M
March 27, 2026	29	29.39	29.18	29.43	28.89	4.52M
March 26, 2026	29.75	28.96	28.75	29.83	28.94	6.01M
March 25, 2026	28.92	29.42	29.21	29.49	28.88	5.72M
March 24, 2026	29.29	29.29	29.08	29.79	29.01	4.62M
March 23, 2026	28.26	29.01	28.8	29.29	27.69	6.61M
March 20, 2026	28.92	29.12	28.91	29.28	28.72	8.35M
March 19, 2026	28.1	28.81	28.61	29.21	27.9	4.79M
March 18, 2026	27.89	27.96	27.76	28.07	27.65	4.12M
March 17, 2026	27.84	27.89	27.69	28.18	27.76	5.59M
March 16, 2026	27.59	27.73	27.53	28.08	27.43	4.67M
March 13, 2026	27.75	27.57	27.37	27.91	27.44	2.34M
March 12, 2026	27.3	27.73	27.53	27.98	27.27	6.44M
March 11, 2026	26.58	27	26.81	27.43	26.42	7.1M
March 10, 2026	26.47	26.55	26.36	26.92	26.13	3.81M
March 09, 2026	26.57	26.69	26.5	27.43	26.43	6.94M