ARC Resources Ltd. (ARX.TO) TSX

Currency In CAD

ARX.TO Historical Return

If you invested $1000 in ARC Resources Ltd. (ARX.TO) 10 years ago, it would be worth $2,164.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,891.62, while $1000 invested 1 year ago would be worth $1,287.07. This corresponds to total returns of 116.43%, 389.16%, 28.71%, respectively, with annualized returns of 8.02%, 37.37%, 28.71%.

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
August 21, 2026	34	33.85	33.85	34.01	33.71	1.04M
August 20, 2026	34.08	33.95	33.95	34.22	33.89	1.36M
August 19, 2026	33.83	33.74	33.74	34.03	33.67	897,417
August 18, 2026	33.66	33.65	33.65	33.78	33.62	834,459
August 17, 2026	33.24	33.43	33.43	33.46	33.17	1.65M
August 14, 2026	33.02	33.16	33.16	33.31	32.93	1.14M
August 13, 2026	32.75	32.89	32.89	32.92	32.65	1.53M
August 12, 2026	32.8	32.95	32.95	33.04	32.8	917,814
August 11, 2026	33	33.03	33.03	33.18	32.99	1.25M
August 10, 2026	32.73	32.91	32.91	33.08	32.66	920,535
August 07, 2026	32.66	32.49	32.49	32.72	32.46	1.28M
August 06, 2026	32.8	32.91	32.91	33.02	32.66	1.16M
August 05, 2026	33.1	32.36	32.36	33.25	32.34	3.9M
August 04, 2026	32.96	33.07	33.07	33.3	32.77	2.31M
July 31, 2026	33.03	33.53	33.53	33.56	33.02	2.36M
July 30, 2026	32.86	32.98	32.98	33.16	32.69	2.91M
July 29, 2026	32.66	32.54	32.54	32.78	32.42	2.46M
July 28, 2026	32.1	32	32	32.36	31.86	3.11M
July 27, 2026	32.25	32.07	32.07	32.48	32.04	3.6M
July 23, 2026	32.8	32.46	32.46	32.98	32.41	3.66M
July 22, 2026	32.7	32.44	32.44	32.79	32.36	5.44M
July 21, 2026	32.25	32.45	32.45	32.45	32.18	3.47M
July 20, 2026	31.93	31.93	31.93	32.18	31.89	2.24M
July 17, 2026	32.1	32.27	32.27	32.38	32	2.73M
July 16, 2026	31.7	31.75	31.75	31.86	31.67	1.6M
July 15, 2026	31.79	31.51	31.51	31.92	31.43	2.08M
July 14, 2026	31.5	31.66	31.66	31.69	31.37	3.27M
July 13, 2026	31.25	31.44	31.44	31.59	31.23	2.89M
July 10, 2026	30.95	31.09	31.09	31.1	30.81	4.58M
July 09, 2026	30.9	30.91	30.91	31.1	30.81	2.92M
July 08, 2026	31.25	31.14	31.14	31.35	30.92	3.51M
July 07, 2026	30.31	31.16	31.16	31.17	30.31	3.66M
July 06, 2026	29.76	29.96	29.96	30.01	29.76	1.95M
July 03, 2026	29.64	29.85	29.85	29.98	29.64	476,230
July 02, 2026	29.67	29.94	29.94	29.97	29.66	1.48M
June 30, 2026	29.72	29.8	29.8	29.93	29.63	3.79M
June 29, 2026	29.72	29.7	29.7	29.83	29.66	7.47M
June 26, 2026	29.65	29.64	29.64	29.74	29.56	5.96M
June 25, 2026	29.75	29.79	29.79	29.91	29.7	1.47M
June 24, 2026	29.95	29.94	29.94	30.15	29.78	4.19M
June 23, 2026	30.3	30.4	30.4	30.51	30.26	4.7M
June 22, 2026	30.31	30.42	30.42	30.54	30.22	4.62M
June 19, 2026	30.3	29.84	29.84	30.45	29.8	2.97M
June 18, 2026	30.15	30.14	30.14	30.24	29.86	3.58M
June 17, 2026	30.77	30.6	30.6	30.91	30.48	2.14M
June 16, 2026	30.79	30.91	30.91	31.03	30.79	2.41M
June 15, 2026	30.97	31	31	31.1	30.76	1.87M
June 12, 2026	31.58	31.76	31.76	32.1	31.58	3.52M
June 11, 2026	32.3	31.82	31.82	32.58	31.78	7.27M
June 10, 2026	31.89	31.92	31.92	32.24	31.88	5.67M
June 09, 2026	31.89	31.7	31.7	31.95	31.5	1.84M
June 08, 2026	31.87	32.06	32.06	32.18	31.83	1.84M
June 05, 2026	31.85	31.69	31.69	32.03	31.67	7.4M
June 04, 2026	31.86	31.95	31.95	32.03	31.67	4.93M
June 03, 2026	32.02	31.96	31.96	32.4	31.94	4.06M
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