ARC Resources Ltd (8RC)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.598 | 3.74968648106 | 15.948 | 16.546 | 15.824 | 226 | 16.05884735 | DE |
| 4 | -0.892 | -5.1152655121 | 17.438 | 17.506 | 15.824 | 256 | 16.58168448 | DE |
| 12 | -0.028 | -0.168939302522 | 16.574 | 17.88 | 15.824 | 196 | 16.86370693 | DE |
| 26 | 3.342 | 25.3105119661 | 13.204 | 17.88 | 13.204 | 346 | 15.05122402 | DE |
| 52 | 2.306 | 16.1938202247 | 14.24 | 17.88 | 13.014 | 446 | 15.05517469 | DE |
| 156 | 2.306 | 16.1938202247 | 14.24 | 17.88 | 13.014 | 446 | 15.05517469 | DE |
| 260 | 2.306 | 16.1938202247 | 14.24 | 17.88 | 13.014 | 446 | 15.05517469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828760 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1718742360 | 16.34 | -0.14 | -0.84 | 16.34 | 16.34 | 16.34 | 19 |
| 1718656020 | 16.478 | 0.07 | 0.41 | 16.448 | 16.478 | 16.422 | 91 |
| 1718396820 | 16.41 | 0.59 | 3.70 | 16.41 | 16.41 | 16.41 | 244 |
| 1718310420 | 15.824 | -0.95 | -5.65 | 15.948 | 15.948 | 15.824 | 550 |
| 1718224020 | 16.771999 | 0 | 0.00 | 16.771999 | 16.771999 | 16.771999 | 0 |
| 1718137620 | 16.771999 | -0.35 | -2.02 | 16.771999 | 16.771999 | 16.771999 | 150 |
| 1718051220 | 17.117999 | 0.28 | 1.64 | 17.117999 | 17.117999 | 17.117999 | 5 |
| 1717792020 | 16.841999 | 0.08 | 0.45 | 17.207999 | 17.207999 | 16.841999 | 5 |
| 1717705620 | 16.765999 | 0.38 | 2.31 | 16.765999 | 16.765999 | 16.765999 | 1599 |
| 1717619220 | 16.388 | 0 | 0.00 | 16.388 | 16.388 | 16.388 | 0 |
| 1717532820 | 16.388 | -1.12 | -6.39 | 16.388 | 16.388 | 16.388 | 125 |
| 1717446420 | 17.506 | 0 | 0.00 | 17.506 | 17.506 | 17.506 | 0 |
| 1717187220 | 17.506 | 0.61 | 3.59 | 17.506 | 17.506 | 17.506 | 5 |
| 1717100820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1717014420 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1716928020 | 16.899999 | -0.54 | -3.09 | 16.899999 | 16.899999 | 16.899999 | 140 |
| 1716841620 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1716582420 | 17.438 | 0 | 0.00 | 17.438 | 17.438 | 17.438 | 0 |
| 1716496020 | 17.438 | 0.48 | 2.82 | 17.438 | 17.438 | 17.438 | 140 |
| 1716409620 | 16.96 | -0.45 | -2.57 | 16.966 | 17.526 | 16.96 | 425 |
| 1716323160 | 17.408 | 0.05 | 0.30 | 17.408 | 17.408 | 17.408 | 1 |
| 1716236820 | 17.356 | 0 | 0.00 | 17.356 | 17.356 | 17.356 | 0 |
| 1715977620 | 17.356 | 0 | 0.00 | 17.356 | 17.356 | 17.356 | 0 |
| 1715891220 | 17.356 | 0.3 | 1.78 | 17.356 | 17.356 | 17.356 | 38 |
| 1715804820 | 17.052 | 0 | 0.00 | 17.052 | 17.052 | 17.052 | 0 |
| 1715718420 | 17.052 | -0.15 | -0.87 | 17.052 | 17.052 | 17.052 | 21 |
| 1715632020 | 17.202 | 0 | 0.00 | 17.202 | 17.202 | 17.202 | 0 |
| 1715372820 | 17.202 | 0 | 0.00 | 17.202 | 17.202 | 17.202 | 0 |
| 1715286420 | 17.202 | 0.08 | 0.49 | 17.202 | 17.202 | 17.202 | 2 |
| 1715200020 | 17.117999 | 0 | 0.00 | 17.117999 | 17.117999 | 17.117999 | 0 |
| 1715113620 | 17.117999 | -0.3 | -1.73 | 17.436 | 17.436 | 17.117999 | 5 |
| 1715027220 | 17.42 | 0.73 | 4.39 | 17.42 | 17.42 | 17.42 | 100 |
| 1714768020 | 16.687999 | -0.48 | -2.82 | 16.474 | 16.687999 | 16.474 | 300 |
| 1714681560 | 17.172 | -0.71 | -3.96 | 17.172 | 17.172 | 17.172 | 53 |
| 1714508820 | 17.88 | 0.1 | 0.56 | 17.88 | 17.88 | 17.88 | 50 |
| 1714422420 | 17.78 | 0.75 | 4.43 | 17.78 | 17.78 | 17.78 | 170 |
| 1714163220 | 17.026 | 0 | 0.00 | 17.026 | 17.026 | 17.026 | 0 |
| 1714076820 | 17.026 | 0.27 | 1.64 | 17.026 | 17.026 | 17.026 | 125 |
| 1713990360 | 16.751999 | 0 | 0.00 | 16.751999 | 16.751999 | 16.751999 | 0 |
| 1713903960 | 16.751999 | 0 | 0.00 | 16.751999 | 16.751999 | 16.751999 | 0 |
| 1713817560 | 16.751999 | -0.16 | -0.93 | 16.751999 | 16.751999 | 16.751999 | 100 |
| 1713558420 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1713472020 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1713385620 | 16.91 | -0.09 | -0.52 | 17.367999 | 17.367999 | 16.91 | 1490 |
| 1713299220 | 16.998 | -0.2 | -1.16 | 17.021999 | 17.021999 | 16.998 | 75 |
| 1713212820 | 17.198 | -0.38 | -2.18 | 17.564 | 17.564 | 17.198 | 234 |
| 1712953620 | 17.582 | 0 | 0.00 | 17.582 | 17.582 | 17.582 | 0 |
| 1712867220 | 17.582 | 0.2 | 1.15 | 17.582 | 17.582 | 17.582 | 100 |
| 1712780760 | 17.382 | 0.1 | 0.60 | 17.382 | 17.382 | 17.382 | 71 |
| 1712694360 | 17.277999 | -0.49 | -2.74 | 17.277999 | 17.277999 | 17.277999 | 120 |
| 1712607960 | 17.764 | 0.73 | 4.31 | 17.302 | 17.764 | 17.302 | 297 |
| 1712348820 | 17.03 | 0.02 | 0.14 | 17.047999 | 17.047999 | 17.03 | 29 |
| 1712262360 | 17.006 | 0.47 | 2.83 | 16.818 | 17.006 | 16.818 | 85 |
| 1712175960 | 16.538 | -0.04 | -0.22 | 16.538 | 16.538 | 16.538 | 100 |
| 1712093160 | 16.574 | 0 | 0.00 | 16.574 | 16.574 | 16.574 | 0 |
| 1711661160 | 16.574 | 0.73 | 4.59 | 16.574 | 16.574 | 16.574 | 5 |
| 1711574760 | 15.846 | 0 | 0.00 | 15.846 | 15.846 | 15.846 | 0 |
| 1711488360 | 15.846 | 0 | 0.00 | 15.846 | 15.846 | 15.846 | 0 |
| 1711401960 | 15.846 | 0.41 | 2.67 | 15.846 | 15.846 | 15.846 | 20 |
| 1711142760 | 15.434 | -0.86 | -5.30 | 15.434 | 15.434 | 15.434 | 900 |
| 1711056360 | 16.297999 | 0 | 0.00 | 16.297999 | 16.297999 | 16.297999 | 0 |
| 1710969960 | 16.297999 | 0.89 | 5.75 | 16.297999 | 16.297999 | 16.297999 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
