ARC Resources Ltd (8RC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.964901700639 | 16.582 | 16.82 | 16.425999 | 60 | 16.67693839 | DE |
| 4 | -0.151999 | -0.899721847977 | 16.893999 | 18.55 | 16.425999 | 183 | 17.59145348 | DE |
| 12 | 1.19 | 7.65174897119 | 15.552 | 18.55 | 14.586 | 188 | 16.56387716 | DE |
| 26 | -0.029999 | -0.178863592825 | 16.771999 | 18.55 | 14.58 | 229 | 16.37230227 | DE |
| 52 | 3.246 | 24.0515708358 | 13.496 | 18.55 | 13.014 | 287 | 15.50668551 | DE |
| 156 | 2.502 | 17.5702247191 | 14.24 | 18.55 | 13.014 | 370 | 15.34821895 | DE |
| 260 | 2.502 | 17.5702247191 | 14.24 | 18.55 | 13.014 | 370 | 15.34821895 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 16.82 | 0.39 | 2.40 | 16.678 | 16.82 | 16.678 | 30 |
| 1733779620 | 16.425999 | -0.22 | -1.35 | 16.425999 | 16.425999 | 16.425999 | 1 |
| 1733520420 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1733434020 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 0 |
| 1733347620 | 16.649999 | -0.48 | -2.80 | 16.582 | 16.649999 | 16.582 | 150 |
| 1733261220 | 17.13 | -0.05 | -0.29 | 17.13 | 17.13 | 17.13 | 700 |
| 1733174820 | 17.18 | -0.48 | -2.70 | 17.18 | 17.18 | 17.18 | 60 |
| 1732915620 | 17.655999 | 0.32 | 1.82 | 17.655999 | 17.655999 | 17.655999 | 60 |
| 1732829220 | 17.34 | 0.03 | 0.18 | 17.495999 | 17.495999 | 17.34 | 32 |
| 1732742820 | 17.308 | -0.93 | -5.12 | 17.308 | 17.308 | 17.308 | 100 |
| 1732656420 | 18.242 | -0.18 | -0.96 | 18.242 | 18.242 | 18.242 | 50 |
| 1732570020 | 18.418 | 0.1 | 0.57 | 18.448 | 18.448 | 18.28 | 720 |
| 1732310820 | 18.314 | -0.24 | -1.27 | 18.314 | 18.314 | 18.314 | 10 |
| 1732224420 | 18.55 | 0.85 | 4.80 | 18.55 | 18.55 | 18.55 | 33 |
| 1732138020 | 17.7 | 0.35 | 2.02 | 17.536 | 17.7 | 17.536 | 512 |
| 1732051620 | 17.35 | -0.02 | -0.12 | 17.35 | 17.35 | 17.35 | 4 |
| 1731965220 | 17.37 | 0.16 | 0.93 | 17.37 | 17.37 | 17.37 | 15 |
| 1731705960 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1731619560 | 17.21 | 0.9 | 5.51 | 16.893999 | 17.21 | 16.893999 | 451 |
| 1731533220 | 16.312 | 0 | 0.00 | 16.312 | 16.312 | 16.312 | 0 |
| 1731446820 | 16.312 | -0.67 | -3.93 | 16.488 | 16.488 | 16.29 | 1100 |
| 1731360420 | 16.98 | 0.18 | 1.10 | 16.802 | 16.98 | 16.802 | 169 |
| 1731101220 | 16.796 | 1.24 | 7.94 | 16.796 | 16.796 | 16.796 | 250 |
| 1731014760 | 15.56 | 0.2 | 1.32 | 15.558 | 15.56 | 15.234 | 920 |
| 1730928360 | 15.358 | 0 | 0.00 | 15.358 | 15.358 | 15.358 | 0 |
| 1730841960 | 15.358 | 0 | 0.00 | 15.358 | 15.358 | 15.358 | 0 |
| 1730755560 | 15.358 | 0.01 | 0.05 | 15.358 | 15.358 | 15.358 | 1 |
| 1730496360 | 15.35 | -0.32 | -2.04 | 15.384 | 15.384 | 15.35 | 8 |
| 1730409960 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1730323560 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1730237160 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1730150760 | 15.67 | -0.11 | -0.70 | 15.684 | 15.684 | 15.67 | 86 |
| 1729887960 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1729801560 | 15.78 | 0 | 0.00 | 15.78 | 15.78 | 15.78 | 0 |
| 1729715160 | 15.78 | 0.22 | 1.43 | 15.78 | 15.78 | 15.78 | 2 |
| 1729628760 | 15.558 | 0 | 0.00 | 15.558 | 15.558 | 15.558 | 0 |
| 1729542360 | 15.558 | -0.07 | -0.44 | 15.558 | 15.558 | 15.558 | 80 |
| 1729283160 | 15.626 | 0 | 0.00 | 15.626 | 15.626 | 15.626 | 0 |
| 1729196760 | 15.626 | -0.14 | -0.89 | 15.626 | 15.626 | 15.626 | 145 |
| 1729110360 | 15.766 | -0.28 | -1.72 | 15.766 | 15.766 | 15.766 | 1 |
| 1729023960 | 16.042 | -0.26 | -1.61 | 16.042 | 16.042 | 16.042 | 2 |
| 1728937560 | 16.303999 | 0 | 0.00 | 16.303999 | 16.303999 | 16.303999 | 0 |
| 1728678360 | 16.303999 | 0 | 0.00 | 16.303999 | 16.303999 | 16.303999 | 0 |
| 1728591960 | 16.303999 | -0.61 | -3.58 | 16.303999 | 16.303999 | 16.303999 | 100 |
| 1728505560 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1728419160 | 16.91 | 0 | 0.00 | 16.91 | 16.91 | 16.91 | 0 |
| 1728332760 | 16.91 | -0.01 | -0.06 | 17.154 | 17.154 | 16.867999 | 158 |
| 1728073560 | 16.92 | 1.04 | 6.58 | 16.92 | 16.92 | 16.92 | 100 |
| 1727987220 | 15.876 | 0 | 0.00 | 15.876 | 15.876 | 15.876 | 0 |
| 1727900820 | 15.876 | 0.62 | 4.05 | 15.876 | 15.876 | 15.876 | 1 |
| 1727814420 | 15.258 | 0.24 | 1.63 | 15.258 | 15.258 | 15.258 | 4 |
| 1727728020 | 15.014 | 0.14 | 0.93 | 15.014 | 15.014 | 15.014 | 592 |
| 1727468760 | 14.876 | 0.29 | 1.99 | 14.876 | 14.876 | 14.876 | 65 |
| 1727382360 | 14.586 | -0.72 | -4.72 | 14.586 | 14.586 | 14.586 | 3 |
| 1727295960 | 15.308 | 0 | 0.00 | 15.308 | 15.308 | 15.308 | 0 |
| 1727209560 | 15.308 | 0 | 0.00 | 15.308 | 15.308 | 15.308 | 0 |
| 1727123160 | 15.308 | 0.31 | 2.05 | 15.308 | 15.308 | 15.308 | 4 |
| 1726864020 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726777620 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726691220 | 15 | -0.2 | -1.34 | 15.552 | 15.552 | 15 | 415 |
| 1726604760 | 15.204 | -0.21 | -1.35 | 15.204 | 15.204 | 15.204 | 2 |
| 1726518420 | 15.412 | 0.31 | 2.07 | 15.502 | 15.502 | 15.412 | 40 |
| 1726259160 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1726172760 | 15.1 | 0 | 0.01 | 15.1 | 15.1 | 15.1 | 200 |
| 1726086360 | 15.098 | 0.52 | 3.55 | 15.098 | 15.098 | 15.098 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
