CAD
Datos históricos de ARC Resources Ltd.
ARC Resources Ltd. · ARX.TO
- Variación en el periodo
- +28.16%
- Máximo
- US$34.40
- 1 de septiembre de 2026
- Mínimo
- US$21.14
- 6 de febrero de 2026
- Volumen medio diario
- 4.38 M
Del 9 de octubre de 2025 al 9 de septiembre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 sep 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 0.00% | 0 |
| 8 sep 2026 | 33.91 | 33.91 | 33.91 | 33.91 | 0.00% | 0 |
| 4 sep 2026 | 33.65 | 34.16 | 33.64 | 33.91 | +0.71% | 1.82 M |
| 3 sep 2026 | 33.80 | 33.94 | 33.64 | 33.67 | −0.41% | 2.43 M |
| 2 sep 2026 | 34.11 | 34.15 | 33.74 | 33.81 | −1.14% | 40.57 M |
| 1 sep 2026 | 33.86 | 34.40 | 33.82 | 34.20 | +2.58% | 40.89 M |
| 31 ago 2026 | 33.61 | 33.73 | 33.22 | 33.34 | +0.03% | 6.91 M |
| 28 ago 2026 | 33.27 | 33.49 | 33.24 | 33.33 | −0.03% | 4.82 M |
| 27 ago 2026 | 33.38 | 33.75 | 33.12 | 33.34 | −0.27% | 6.05 M |
| 26 ago 2026 | 33.41 | 33.73 | 33.25 | 33.43 | −0.36% | 12.07 M |
| 25 ago 2026 | 33.59 | 33.71 | 33.51 | 33.55 | −0.77% | 989,300 |
| 24 ago 2026 | 33.60 | 33.96 | 33.60 | 33.81 | −0.12% | 1.21 M |
| 21 ago 2026 | 34.00 | 34.01 | 33.71 | 33.85 | −0.29% | 1.04 M |
| 20 ago 2026 | 34.08 | 34.22 | 33.89 | 33.95 | +0.62% | 1.36 M |
| 19 ago 2026 | 33.83 | 34.03 | 33.67 | 33.74 | +0.27% | 897,417 |
| 18 ago 2026 | 33.66 | 33.78 | 33.62 | 33.65 | +0.66% | 834,500 |
| 17 ago 2026 | 33.24 | 33.46 | 33.17 | 33.43 | +0.81% | 1.65 M |
| 14 ago 2026 | 33.02 | 33.31 | 32.93 | 33.16 | +0.82% | 1.14 M |
| 13 ago 2026 | 32.75 | 32.92 | 32.65 | 32.89 | −0.18% | 1.53 M |
| 12 ago 2026 | 32.80 | 33.04 | 32.80 | 32.95 | −0.24% | 917,814 |
| 11 ago 2026 | 33.00 | 33.18 | 32.99 | 33.03 | +0.36% | 1.25 M |
| 10 ago 2026 | 32.73 | 33.08 | 32.66 | 32.91 | +1.29% | 920,535 |
| 7 ago 2026 | 32.66 | 32.72 | 32.46 | 32.49 | −1.28% | 1.28 M |
| 6 ago 2026 | 32.80 | 33.02 | 32.66 | 32.91 | +1.70% | 1.16 M |
| 5 ago 2026 | 33.10 | 33.25 | 32.34 | 32.36 | −2.15% | 3.9 M |
| 4 ago 2026 | 32.96 | 33.30 | 32.77 | 33.07 | −1.37% | 2.31 M |
| 31 jul 2026 | 33.03 | 33.56 | 33.02 | 33.53 | +1.67% | 2.36 M |
| 30 jul 2026 | 32.86 | 33.16 | 32.69 | 32.98 | +1.35% | 2.91 M |
| 29 jul 2026 | 32.66 | 32.78 | 32.42 | 32.54 | +1.69% | 2.46 M |
| 28 jul 2026 | 32.10 | 32.36 | 31.86 | 32.00 | −0.22% | 3.11 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.