ARC Resources Ltd. (AETUF)
OTC: AETUF
· Real-Time Price · USD
19.57
-0.01 (-0.05%)
At close: Aug 14, 2025, 3:27 PM
19.57
0.00%
After-hours: Aug 14, 2025, 03:25 PM EDT
AETUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 19.60 | 19.61 | 19.56 | 19.57 | 19.57 | -0.05% | 14,246 |
| Aug 13, 2025 | 20.00 | 20.00 | 19.38 | 19.58 | 19.58 | -1.36% | 25,911 |
| Aug 12, 2025 | 20.04 | 20.08 | 19.85 | 19.85 | 19.85 | -0.15% | 20,126 |
| Aug 11, 2025 | 19.80 | 19.94 | 19.59 | 19.88 | 19.88 | 0.71% | 17,131 |
| Aug 8, 2025 | 19.40 | 20.16 | 19.40 | 19.74 | 19.74 | -1.94% | 16,000 |
| Aug 7, 2025 | 20.18 | 20.18 | 19.92 | 20.13 | 20.13 | 0.50% | 9,524 |
| Aug 6, 2025 | 19.94 | 20.10 | 19.94 | 20.03 | 20.03 | 0.45% | 4,537 |
| Aug 5, 2025 | 19.90 | 20.05 | 19.75 | 19.94 | 19.94 | 1.58% | 7,102 |
| Aug 4, 2025 | 20.53 | 20.53 | 19.58 | 19.63 | 19.63 | -0.81% | 14,200 |
| Aug 1, 2025 | 19.62 | 19.83 | 19.50 | 19.79 | 19.79 | 1.12% | 17,700 |
| Jul 31, 2025 | 19.89 | 20.05 | 19.55 | 19.57 | 19.57 | -2.35% | 8,900 |
| Jul 30, 2025 | 20.65 | 20.65 | 19.99 | 20.04 | 20.04 | -0.60% | 33,645 |
| Jul 29, 2025 | 19.80 | 20.25 | 19.80 | 20.16 | 20.16 | 1.82% | 19,300 |
| Jul 28, 2025 | 19.68 | 19.80 | 19.63 | 19.80 | 19.80 | 1.02% | 4,718 |
| Jul 25, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.75% | 18,800 |
| Jul 24, 2025 | 19.64 | 19.96 | 19.62 | 19.95 | 19.95 | 1.22% | 8,703 |
| Jul 23, 2025 | 19.70 | 19.78 | 19.62 | 19.71 | 19.71 | 0.00% | 19,618 |
| Jul 22, 2025 | 19.80 | 19.83 | 19.63 | 19.71 | 19.71 | 0.31% | 13,000 |
| Jul 21, 2025 | 19.82 | 19.82 | 19.55 | 19.65 | 19.65 | -0.86% | 5,514 |
| Jul 18, 2025 | 19.44 | 19.86 | 19.44 | 19.82 | 19.82 | 1.90% | 7,400 |