ARC Resources Ltd. - ARX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.24	24.29	24.29	24.63	24.19	3.83M
September 11, 2025	24.23	24.03	24.03	24.53	23.67	10.34M
September 10, 2025	25.18	24.31	24.31	25.2	24.09	7.52M
September 09, 2025	25.44	25.11	25.11	25.81	25.1	3.42M
September 08, 2025	25.74	25.43	25.43	25.85	25.4	2.55M
September 05, 2025	26.24	25.6	25.6	26.29	25.52	3.18M
September 04, 2025	26.13	26.43	26.43	26.53	26.12	1.58M
September 03, 2025	26.28	26.13	26.13	26.53	26.06	1.15M
September 02, 2025	26.42	26.55	26.55	26.64	26.34	1.26M
August 29, 2025	26.31	26.43	26.43	26.49	26.19	1.17M
August 28, 2025	26.25	26.19	26.19	26.36	26.04	2.13M
August 27, 2025	26.14	26.14	26.14	26.58	26.09	5.01M
August 26, 2025	26.42	26.14	26.14	26.43	25.97	3.68M
August 25, 2025	26.85	26.54	26.54	26.88	26.45	2.04M
August 22, 2025	27.15	26.9	26.9	27.23	26.88	1.51M
August 21, 2025	26.51	26.95	26.95	27.02	26.51	1.02M
August 20, 2025	26.45	26.49	26.49	26.63	26.26	1.78M
August 19, 2025	26.71	26.45	26.45	26.93	26.43	1.46M
August 18, 2025	26.77	26.82	26.82	26.96	26.63	1.24M
August 15, 2025	26.94	27.05	27.05	27.17	26.91	1.04M
August 14, 2025	26.95	27.11	27.11	27.15	26.9	1.1M
August 13, 2025	27.3	26.95	26.95	27.45	26.65	1.55M
August 12, 2025	27.45	27.3	27.3	27.72	27.28	1.21M
August 11, 2025	27.14	27.46	27.46	27.51	26.98	1.38M
August 08, 2025	27.69	27.14	27.14	27.74	27.08	990,800
August 07, 2025	27.54	27.66	27.66	27.74	27.35	1.13M
August 06, 2025	27.58	27.51	27.51	27.76	27.32	1.74M
August 05, 2025	27.71	27.46	27.46	27.8	27.18	1.72M
August 01, 2025	27.15	27.35	27.35	27.82	26.8	2.91M
July 31, 2025	27.42	27.05	27.05	27.77	27.04	2.42M
July 30, 2025	27.7	27.77	27.77	27.8	27.56	1.34M
July 29, 2025	27.39	27.87	27.87	27.9	27.3	2.17M
July 28, 2025	27.04	27.16	27.16	27.34	26.95	1.29M
July 25, 2025	27.21	26.88	26.88	27.27	26.83	1.06M
July 24, 2025	26.75	27.26	27.26	27.32	26.71	1.42M
July 23, 2025	26.72	26.75	26.75	26.93	26.71	1.1M
July 22, 2025	26.99	26.72	26.72	27.1	26.69	1.75M
July 21, 2025	27.2	26.95	26.95	27.21	26.7	1.73M
July 18, 2025	27	27.2	27.2	27.33	26.86	1.15M
July 17, 2025	26.86	26.74	26.74	27.1	26.69	1.49M
July 16, 2025	27.38	26.83	26.83	27.4	26.83	2.66M
July 15, 2025	27.81	27.47	27.47	27.93	27.46	1.71M
July 14, 2025	27.63	27.92	27.92	28.02	27.45	1.87M
July 11, 2025	27.54	27.61	27.61	27.7	27.4	975,846
July 10, 2025	27.83	27.5	27.5	27.93	27.27	1.43M
July 09, 2025	27.93	27.93	27.93	28.1	27.58	1.62M
July 08, 2025	27.36	28.05	28.05	28.4	27.33	2.83M
July 07, 2025	27.7	27.3	27.3	27.73	27.1	1.63M
July 04, 2025	27.79	27.67	27.67	27.8	27.61	466,500
July 03, 2025	27.8	27.8	27.8	27.99	27.45	1.37M
July 02, 2025	28.91	27.85	27.85	29.25	27.82	2.32M
June 30, 2025	28.49	28.71	28.71	28.88	28.45	1.71M
June 27, 2025	28.91	28.78	28.59	29.25	28.5	2.99M
June 26, 2025	29.72	28.79	28.6	29.76	28.17	4.77M
June 25, 2025	29.67	29.78	29.58	29.89	29.41	1.56M
June 24, 2025	29.38	29.69	29.49	30.06	29.31	1.35M
June 23, 2025	30.95	29.92	29.72	31.09	29.81	1.59M
June 20, 2025	30.82	30.8	30.6	31	30.57	2.68M
June 19, 2025	30.8	30.8	30.6	31.01	30.72	447,821
June 18, 2025	31.31	30.79	30.59	31.55	30.65	1.87M

ARC Resources Ltd. (ARX.TO) TSX