ARC Resources Ltd. (8RC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 260 |
| 17 Jun 2024 | 15.77 | 16.14 | 15.77 | 16.14 | 16.14 | 260 |
| 14 Jun 2024 | 15.64 | 16.57 | 15.64 | 16.57 | 16.57 | 40 |
| 13 Jun 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 12 Jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 11 Jun 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 10 Jun 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 Jun 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 06 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 Jun 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 04 Jun 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 03 Jun 2024 | 16.86 | 17.21 | 16.86 | 17.21 | 17.21 | 1,500 |
| 31 May 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 30 May 2024 | 16.51 | 16.52 | 16.51 | 16.52 | 16.52 | - |
| 29 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 28 May 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 27 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 24 May 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 22 May 2024 | 16.77 | 17.60 | 16.77 | 17.60 | 17.60 | 20 |
| 21 May 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 20 May 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 17 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 16 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 15 May 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 14 May 2024 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 125 |
| 13 May 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 10 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 09 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 May 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 07 May 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 06 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 03 May 2024 | 16.48 | 17.38 | 16.48 | 17.38 | 17.38 | 50 |
| 02 May 2024 | 16.14 | 16.63 | 16.14 | 16.63 | 16.63 | - |
| 30 Apr 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 29 Apr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 26 Apr 2024 | 17.16 | 17.83 | 17.16 | 17.83 | 17.83 | 50 |
| 25 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 24 Apr 2024 | 16.81 | 17.12 | 16.81 | 17.12 | 17.12 | - |
| 23 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 22 Apr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 19 Apr 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 Apr 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 17 Apr 2024 | 16.78 | 17.80 | 16.78 | 17.80 | 17.80 | 3 |
| 16 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 16.89 | 16.89 | 16.89 | 100 |
| 12 Apr 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 17.13 | - |
| 11 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 10 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 09 Apr 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | - |
| 08 Apr 2024 | 16.98 | 17.47 | 16.98 | 17.47 | 17.47 | - |
| 05 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 04 Apr 2024 | 16.51 | 16.88 | 16.51 | 16.88 | 16.88 | - |
| 03 Apr 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 02 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 28 Mar 2024 | 15.86 | 16.40 | 15.86 | 16.40 | 16.40 | - |
| 27 Mar 2024 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | - |
| 27 Mar 2024 | 0.17 Dividend | |||||
| 26 Mar 2024 | 15.64 | 15.64 | 15.63 | 15.63 | 15.46 | - |
| 25 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
| 22 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.27 | - |
| 21 Mar 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.52 | - |
| 20 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.47 | - |
| 19 Mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.41 | - |
| 18 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.24 | - |
| 15 Mar 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.07 | - |
| 14 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.10 | - |
| 13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.88 | - |
| 12 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.92 | - |
| 11 Mar 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.23 | - |
| 08 Mar 2024 | 15.53 | 15.90 | 15.53 | 15.90 | 15.73 | 500 |
| 07 Mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.37 | - |
| 06 Mar 2024 | 15.67 | 16.04 | 15.67 | 16.04 | 15.86 | - |
| 05 Mar 2024 | 15.39 | 16.02 | 15.39 | 16.02 | 15.85 | - |
| 04 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.28 | - |
| 01 Mar 2024 | 15.34 | 15.90 | 15.34 | 15.90 | 15.73 | 1,000 |
| 29 Feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.13 | - |
| 28 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
| 27 Feb 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.98 | - |
| 26 Feb 2024 | 15.00 | 15.00 | 14.98 | 14.98 | 14.82 | - |
| 23 Feb 2024 | 15.15 | 15.31 | 15.15 | 15.31 | 15.14 | - |
| 22 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.08 | - |
| 21 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.46 | - |
| 20 Feb 2024 | 15.11 | 15.11 | 14.95 | 14.95 | 14.79 | - |
| 19 Feb 2024 | 14.91 | 15.19 | 14.91 | 15.19 | 15.02 | 20 |
| 16 Feb 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.61 | - |
| 15 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.10 | - |
| 14 Feb 2024 | 14.33 | 14.85 | 14.33 | 14.85 | 14.69 | - |
| 13 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.55 | - |
| 12 Feb 2024 | 14.24 | 14.73 | 14.24 | 14.73 | 14.57 | - |
| 09 Feb 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.59 | - |
| 08 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.35 | - |
| 07 Feb 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.26 | - |
| 06 Feb 2024 | 13.50 | 13.52 | 13.50 | 13.52 | 13.37 | - |
| 05 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.48 | - |
| 02 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.74 | - |
| 01 Feb 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.81 | - |
| 31 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.94 | - |
| 30 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.02 | - |
| 29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.