ARC Resources Ltd. (AETUF)
OTC: AETUF
· Real-Time Price · USD
18.92
0.44 (2.40%)
At close: Oct 03, 2025, 3:56 PM
18.83
-0.48%
After-hours: Oct 03, 2025, 03:04 PM EDT
AETUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.43 | 18.92 | 18.36 | 18.92 | 18.92 | 2.38% | 28,209 |
| Oct 2, 2025 | 18.54 | 18.65 | 18.44 | 18.48 | 18.48 | -0.16% | 152,717 |
| Oct 1, 2025 | 18.20 | 18.52 | 18.19 | 18.51 | 18.51 | 1.59% | 167,600 |
| Sep 30, 2025 | 18.39 | 18.39 | 18.15 | 18.22 | 18.22 | -1.51% | 284,300 |
| Sep 29, 2025 | 18.57 | 19.00 | 18.43 | 18.50 | 18.50 | -0.96% | 380,500 |
| Sep 26, 2025 | 18.78 | 18.97 | 18.65 | 18.68 | 18.54 | -0.21% | 220,000 |
| Sep 25, 2025 | 18.43 | 18.75 | 18.40 | 18.72 | 18.58 | 1.41% | 155,200 |
| Sep 24, 2025 | 18.85 | 18.90 | 18.39 | 18.46 | 18.33 | -1.18% | 194,900 |
| Sep 23, 2025 | 18.50 | 18.90 | 18.32 | 18.68 | 18.54 | 2.92% | 55,119 |
| Sep 22, 2025 | 18.00 | 18.25 | 17.68 | 18.15 | 18.01 | 1.00% | 899,843 |
| Sep 19, 2025 | 18.22 | 18.22 | 17.91 | 17.97 | 17.84 | -0.11% | 546,700 |
| Sep 18, 2025 | 17.97 | 18.05 | 17.93 | 17.99 | 17.86 | 0.33% | 128,700 |
| Sep 17, 2025 | 17.96 | 18.11 | 17.86 | 17.93 | 17.80 | -0.28% | 26,000 |
| Sep 16, 2025 | 17.68 | 18.12 | 17.68 | 17.98 | 17.85 | 2.39% | 59,600 |
| Sep 15, 2025 | 17.97 | 17.97 | 17.52 | 17.56 | 17.44 | 0.17% | 405,400 |
| Sep 12, 2025 | 17.50 | 17.79 | 17.46 | 17.53 | 17.40 | 0.98% | 1,384,321 |
| Sep 11, 2025 | 17.60 | 18.50 | 17.12 | 17.36 | 17.23 | -1.03% | 141,509 |
| Sep 10, 2025 | 18.11 | 18.11 | 17.47 | 17.54 | 17.41 | -3.25% | 113,536 |
| Sep 9, 2025 | 18.42 | 18.63 | 18.13 | 18.13 | 18.00 | -1.63% | 32,243 |
| Sep 8, 2025 | 18.55 | 18.56 | 18.38 | 18.43 | 18.29 | -0.59% | 14,200 |
Page 1 of 136