ARC Resources Ltd. (AETUF)
OTC: AETUF
· Real-Time Price · USD
18.54
-0.54 (-2.83%)
At close: Sep 05, 2025, 3:55 PM
18.53
-0.05%
After-hours: Sep 05, 2025, 03:50 PM EDT
AETUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.00 | 19.00 | 18.46 | 18.54 | 18.54 | -2.83% | 14,766 |
| Sep 4, 2025 | 18.88 | 19.15 | 18.88 | 19.08 | 19.08 | 0.85% | 21,232 |
| Sep 3, 2025 | 19.14 | 19.18 | 18.90 | 18.92 | 18.92 | -1.77% | 44,623 |
| Sep 2, 2025 | 19.17 | 19.30 | 19.17 | 19.26 | 19.26 | -0.05% | 51,732 |
| Aug 29, 2025 | 19.17 | 19.27 | 19.15 | 19.27 | 19.27 | 1.15% | 48,512 |
| Aug 28, 2025 | 18.95 | 19.12 | 18.95 | 19.05 | 19.05 | 0.00% | 10,300 |
| Aug 27, 2025 | 18.91 | 19.15 | 18.91 | 19.05 | 19.05 | 0.74% | 324,400 |
| Aug 26, 2025 | 18.80 | 19.07 | 18.80 | 18.91 | 18.91 | -0.99% | 29,548 |
| Aug 25, 2025 | 19.48 | 19.48 | 19.10 | 19.10 | 19.10 | -1.95% | 22,600 |
| Aug 22, 2025 | 19.50 | 19.67 | 19.47 | 19.48 | 19.48 | 0.57% | 22,200 |
| Aug 21, 2025 | 19.08 | 19.39 | 19.08 | 19.37 | 19.37 | 1.20% | 18,525 |
| Aug 20, 2025 | 19.15 | 19.18 | 18.98 | 19.14 | 19.14 | 0.31% | 5,600 |
| Aug 19, 2025 | 19.29 | 19.29 | 19.08 | 19.08 | 19.08 | -1.75% | 4,327 |
| Aug 18, 2025 | 19.40 | 19.49 | 19.29 | 19.42 | 19.42 | -0.82% | 15,100 |
| Aug 15, 2025 | 19.61 | 19.61 | 19.51 | 19.58 | 19.58 | -0.20% | 9,100 |
| Aug 14, 2025 | 19.53 | 19.63 | 19.52 | 19.62 | 19.62 | 0.20% | 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 |