ARC Resources Limited (PK) (AETUF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 19.5065 | -0.06 | -0.32 | 19.3 | 19.57 | 19.3 | 30376 |
| 1742505960 | 19.57 | 0.3 | 1.56 | 19.2475 | 19.57 | 19.2475 | 15259 |
| 1742419200 | 19.27 | 0.41 | 2.17 | 18.91 | 19.365 | 18.85 | 24093 |
| 1742333400 | 18.86 | 0.03 | 0.16 | 19.01 | 19.01 | 18.8 | 5861 |
| 1742246400 | 18.83 | 0.45 | 2.45 | 18.88 | 18.9 | 18.754 | 33801 |
| 1741987680 | 18.38 | 0.42 | 2.32 | 18.11 | 18.38 | 17.98 | 4672 |
| 1741901340 | 17.963 | -0.38 | -2.04 | 18.2684 | 18.3031 | 17.927 | 26050 |
| 1741814940 | 18.338 | 0.54 | 3.02 | 17.13 | 18.575 | 17.13 | 7301 |
| 1741728480 | 17.8 | 0.51 | 2.95 | 17.5 | 17.874 | 17.5 | 18287 |
| 1741641600 | 17.29 | -0.22 | -1.26 | 17.09 | 17.36 | 16.95 | 14284 |
| 1741386000 | 17.51 | 0.08 | 0.48 | 17.58 | 17.63 | 17.19 | 9348 |
| 1741300140 | 17.4266 | -0.17 | -0.99 | 17.3 | 17.6 | 17.215 | 15859 |
| 1741213440 | 17.6 | -0.12 | -0.68 | 17.6 | 17.62 | 17.23 | 56330 |
| 1741126800 | 17.72 | 0.29 | 1.68 | 17.44 | 17.7595 | 16.9 | 80271 |
| 1741040760 | 17.428 | -0.97 | -5.26 | 18.1 | 18.575848 | 17.285 | 17845 |
| 1740781260 | 18.395 | 0 | 0.03 | 18.28 | 18.435 | 18.28 | 700756 |
| 1740695340 | 18.39 | -0.31 | -1.66 | 18.57 | 18.57 | 18.39 | 6053 |
| 1740608400 | 18.7 | 0.17 | 0.92 | 18.3783 | 18.7 | 18.2895 | 7809 |
| 1740522480 | 18.53 | -0.54 | -2.83 | 18.785 | 18.785 | 18.45 | 6427 |
| 1740435600 | 19.07 | 0.02 | 0.10 | 19.15 | 19.16 | 18.89 | 9576 |
| 1740176400 | 19.05 | -0.35 | -1.80 | 19.4 | 19.4 | 18.99 | 5300 |
| 1740090480 | 19.4 | 0.41 | 2.16 | 18.9 | 19.4 | 18.9 | 14178 |
| 1740003960 | 18.99 | 0.05 | 0.29 | 18.93 | 18.99 | 18.78 | 4780 |
| 1739917740 | 18.935 | 0.18 | 0.99 | 17.98 | 19.0601 | 17.98 | 16464 |
| 1739572020 | 18.7501 | -0.12 | -0.64 | 19.0092 | 19.0163 | 18.68 | 6625 |
| 1739485320 | 18.87 | 0.58 | 3.17 | 18.37 | 19.05 | 18.37 | 18066 |
| 1739398920 | 18.29 | -0.59 | -3.13 | 18.65 | 18.7 | 18.26 | 14122 |
| 1739312940 | 18.88 | 0.3 | 1.61 | 18.6125 | 18.925 | 18.4 | 55987 |
| 1739226000 | 18.58 | 0.47 | 2.60 | 18.158 | 18.61 | 18.121 | 12116 |
| 1738967160 | 18.11 | 0.87 | 5.05 | 18 | 18.44 | 17.8 | 19384 |
| 1738880400 | 17.24 | -0.24 | -1.37 | 17.42 | 17.42 | 17.08 | 6714 |
| 1738794000 | 17.48 | -0.09 | -0.49 | 17.5 | 17.6 | 17.44 | 50895 |
| 1738708080 | 17.566 | 0.44 | 2.55 | 17.13 | 17.72 | 17.13 | 5441 |
| 1738621740 | 17.13 | -0.01 | -0.06 | 17.07 | 17.4 | 16.3 | 29822 |
| 1738362000 | 17.14 | -0.34 | -1.95 | 17.14 | 17.46 | 17.085 | 170229 |
| 1738276080 | 17.48 | -0.13 | -0.74 | 18 | 18 | 17.48 | 10221 |
| 1738189740 | 17.61 | 0.06 | 0.34 | 17.56 | 17.67 | 17.34 | 25690 |
| 1738103280 | 17.55 | -0.11 | -0.65 | 17.67 | 17.685 | 17.35 | 24598 |
| 1738016820 | 17.664 | -0.81 | -4.36 | 18.1014 | 18.12 | 17.5 | 14401 |
| 1737757440 | 18.469 | 0.01 | 0.05 | 18.44 | 18.57 | 18.34 | 16327 |
| 1737671220 | 18.46 | -0.22 | -1.18 | 18.68 | 18.68 | 18.44 | 5400 |
| 1737584640 | 18.68 | -0.12 | -0.64 | 18.988 | 19 | 18.68 | 45069 |
| 1737498540 | 18.8 | 0.45 | 2.42 | 17.94 | 18.86 | 17.94 | 40795 |
| 1737152880 | 18.355 | 0.18 | 0.96 | 18.24 | 18.355 | 18.07 | 13669 |
| 1737066420 | 18.18 | -0.74 | -3.91 | 18.7808 | 18.7808 | 17.98 | 26234 |
| 1736979720 | 18.92 | 0.04 | 0.21 | 19.305 | 19.305 | 18.83 | 21486 |
| 1736893380 | 18.88 | 0.09 | 0.48 | 18.78 | 19.0301 | 18.6501 | 172497 |
| 1736806800 | 18.79 | -0.11 | -0.58 | 19.18 | 19.18 | 18.7401 | 174986 |
| 1736547720 | 18.9 | -0.26 | -1.36 | 19.16 | 19.5 | 18.893 | 9992 |
| 1736375340 | 19.16 | 0.64 | 3.46 | 18.69 | 19.16 | 18.69 | 15871 |
| 1736288940 | 18.52 | -0.48 | -2.53 | 19.01 | 19.01 | 18.49 | 17381 |
| 1736202360 | 18.9999 | 0.43 | 2.31 | 18.93 | 19.3 | 18.93 | 85923 |
| 1735942980 | 18.5701 | -0.11 | -0.59 | 18.745 | 18.8001 | 18.51 | 16854 |
| 1735856700 | 18.68 | 0.57 | 3.12 | 18.35 | 18.68 | 18.34 | 9637 |
| 1735683960 | 18.115 | -0.03 | -0.18 | 17.9925 | 18.115 | 17.888 | 32703 |
| 1735597740 | 18.1475 | 0.62 | 3.52 | 17.65 | 18.18 | 17.65 | 17803 |
| 1735338000 | 17.53 | -0.13 | -0.74 | 17.8656 | 17.8656 | 17.505 | 7992 |
| 1735252020 | 17.66 | -0.08 | -0.45 | 17.615 | 17.69 | 17.615 | 4964 |
| 1735078200 | 17.74 | 0.21 | 1.20 | 17.568 | 17.74 | 17.54 | 3770 |
| 1734992400 | 17.53 | 0.6 | 3.54 | 16.93 | 17.53 | 16.89 | 10875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
