Get the Stockscreener App
18.01
6.39%
-1.23
After Hours:
18.01
ARC Resources Ltd Stock (AETUF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 18, 2025 | $19.21 | $17.99 | $1.22 | 53,943.0 | -6.39% |
| Dec 10, 2025 | $19.38 | $19.00 | $0.38 | 26,309.0 | -0.41% |
| Dec 09, 2025 | $20.00 | $19.18 | $0.82 | 357,331.0 | -1.53% |
| Dec 08, 2025 | $19.63 | $19.05 | $0.579 | 799,470.0 | +1.34% |
| Dec 05, 2025 | $19.53 | $18.97 | $0.5575 | 666,473.0 | +3.03% |
| Dec 04, 2025 | $19.76 | $18.78 | $0.98 | 435,597.0 | +0.05% |
| Dec 03, 2025 | $18.92 | $18.52 | $0.40 | 239,754.0 | +2.94% |
| Dec 02, 2025 | $18.27 | $17.84 | $0.434 | 257,778.0 | +0.52% |
| Dec 01, 2025 | $18.22 | $17.82 | $0.40 | 104,149.0 | +1.74% |
| Nov 28, 2025 | $17.88 | $17.60 | $0.282 | 113,972.0 | +2.46% |
| Nov 26, 2025 | $17.60 | $17.41 | $0.19 | 164,168.0 | +0.01% |
| Nov 25, 2025 | $18.58 | $17.27 | $1.31 | 193,830.0 | -2.93% |
| Nov 24, 2025 | $18.11 | $17.62 | $0.494 | 418,421.0 | +1.74% |
| Nov 21, 2025 | $17.85 | $17.31 | $0.54 | 381,978.0 | -0.82% |
| Nov 20, 2025 | $18.27 | $17.73 | $0.5395 | 114,953.0 | -0.80% |
| Nov 19, 2025 | $17.92 | $17.61 | $0.308 | 74,044.0 | -0.06% |
ARC Resources Ltd Stock (AETUF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARC Resources Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AETUF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARC Resources Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARC Resources Ltd Stock (AETUF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.00 | $17.82 | $2.18 | 2,940,804.0 | +0.96% |
| Nov, 2025 | $18.68 | $16.76 | $1.92 | 4,461,983.0 | -3.42% |
| Oct, 2025 | $19.17 | $17.45 | $1.72 | 4,529,294.0 | +1.31% |
| Sep, 2025 | $19.30 | $17.12 | $2.18 | 10,405,120.0 | -5.39% |
| Aug, 2025 | $20.53 | $18.80 | $1.73 | 1,091,808.0 | -1.43% |
| Jul, 2025 | $21.64 | $19.44 | $2.20 | 292,370.0 | -7.35% |
| Jun, 2025 | $23.86 | $20.43 | $3.43 | 516,020.0 | +1.20% |
| May, 2025 | $21.71 | $18.10 | $3.61 | 524,416.0 | +13.13% |
| Apr, 2025 | $20.86 | $15.05 | $5.81 | 470,908.0 | -8.22% |
| Mar, 2025 | $20.36 | $16.90 | $3.46 | 1,110,704.0 | +9.16% |
| Feb, 2025 | $19.40 | $16.30 | $3.10 | 1,217,367.0 | +7.32% |
| Jan, 2025 | $19.50 | $17.09 | $2.41 | 917,917.0 | -5.38% |
ARC Resources Ltd Stock (AETUF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.87 | $16.50 | $2.37 | 1,472,025.0 | -1.56% |
| Nov, 2024 | $19.64 | $16.10 | $3.54 | 773,554.0 | +11.12% |
| Oct, 2024 | $18.64 | $16.40 | $2.24 | 360,313.0 | -1.72% |
| Sep, 2024 | $18.30 | $15.79 | $2.51 | 617,472.0 | -8.11% |
| Aug, 2024 | $19.28 | $14.89 | $4.39 | 2,809,360.0 | +6.18% |
| Jul, 2024 | $18.64 | $14.96 | $3.68 | 1,047,291.0 | -3.03% |
| Jun, 2024 | $18.90 | $16.96 | $1.94 | 258,408.0 | -5.36% |
| May, 2024 | $19.06 | $17.65 | $1.41 | 1,889,799.0 | +3.91% |
| Apr, 2024 | $19.16 | $16.92 | $2.24 | 318,349.0 | +1.53% |
| Mar, 2024 | $18.00 | $16.70 | $1.30 | 814,499.0 | +4.79% |
| Feb, 2024 | $17.33 | $14.58 | $2.75 | 4,801,030.0 | +9.72% |
| Jan, 2024 | $16.50 | $14.60 | $1.90 | 3,409,940.0 | +4.37% |
ARC Resources Ltd Stock (AETUF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.46 | $14.05 | $2.41 | 2,893,676.0 | -6.65% |
| Nov, 2023 | $17.35 | $15.09 | $2.26 | 4,442,641.0 | -0.56% |
| Oct, 2023 | $16.52 | $14.69 | $1.83 | 5,483,526.0 | +0.36% |
| Sep, 2023 | $16.30 | $14.50 | $1.80 | 2,582,953.0 | +4.59% |
| Aug, 2023 | $15.62 | $14.04 | $1.58 | 649,902.0 | +1.73% |
| Jul, 2023 | $15.32 | $13.21 | $2.11 | 990,318.0 | +12.54% |
| Jun, 2023 | $14.02 | $12.10 | $1.92 | 1,139,191.0 | +11.31% |
| May, 2023 | $13.37 | $11.38 | $1.99 | 1,120,836.0 | -3.73% |
| Apr, 2023 | $12.96 | $11.20 | $1.76 | 312,596.0 | +10.22% |
| Mar, 2023 | $11.81 | $10.45 | $1.36 | 829,211.0 | +3.29% |
| Feb, 2023 | $12.10 | $10.47 | $1.62 | 905,611.0 | -5.85% |
| Jan, 2023 | $13.23 | $11.31 | $1.92 | 1,181,102.0 | -13.73% |
4.76%
0.58%
Cap:
|
Volume (24h):