Skip to main content

Arc Energy Trust Uni (TSX: ARX )

25.10 +0.61 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 24.65 25.24 24.65 25.10 2,742,490 +0.61(+2.49%)
Oct 03, 2024 23.65 24.62 23.57 24.49 3,051,265 +0.89(+3.77%)
Oct 02, 2024 24.01 24.22 23.34 23.60 1,938,446 -0.04(-0.17%)
Oct 01, 2024 22.68 23.79 22.48 23.64 3,139,904 +0.78(+3.41%)
Sep 30, 2024 22.49 22.90 22.44 22.86 1,570,881 +0.32(+1.42%)
Sep 27, 2024 21.68 22.63 21.68 22.54 4,987,424 +0.76(+3.49%)
Sep 26, 2024 22.02 22.17 21.68 21.78 2,565,092 -0.68(-3.03%)
Sep 25, 2024 22.84 22.92 22.34 22.46 2,965,141 -0.46(-2.01%)
Sep 24, 2024 23.01 23.18 22.79 22.92 2,714,727 +0.16(+0.70%)
Sep 23, 2024 22.80 23.23 22.71 22.76 2,063,000 -0.15(-0.65%)
Sep 20, 2024 22.70 23.00 22.65 22.91 5,246,231 -0.19(-0.82%)
Sep 19, 2024 22.98 23.13 22.67 23.10 1,994,455 +0.39(+1.72%)
Sep 18, 2024 23.07 23.18 22.65 22.71 2,428,296 -0.68(-2.91%)
Sep 17, 2024 23.21 23.51 23.16 23.39 3,022,456 +0.18(+0.78%)
Sep 16, 2024 23.32 23.50 22.95 23.21 2,036,143 +0.06(+0.26%)
Sep 13, 2024 22.97 23.41 22.89 23.15 1,853,032 +0.30(+1.31%)
Sep 12, 2024 22.87 23.08 22.46 22.85 2,196,813 +0.37(+1.65%)
Sep 11, 2024 22.18 22.67 21.96 22.48 1,803,187 +0.32(+1.44%)
Sep 10, 2024 22.17 22.19 21.44 22.16 3,086,251 -0.05(-0.23%)
Sep 09, 2024 22.50 22.67 22.19 22.21 2,450,375 -0.12(-0.54%)
Sep 06, 2024 22.98 23.09 22.17 22.33 5,187,465 -0.52(-2.28%)
Sep 05, 2024 23.77 23.78 22.84 22.85 3,327,144 -0.72(-3.05%)
Sep 04, 2024 23.91 24.20 23.53 23.57 1,671,921 -0.29(-1.22%)
Sep 03, 2024 24.60 24.78 23.77 23.86 1,808,017 -1.08(-4.33%)
Aug 30, 2024 24.94 0 -0.10(-0.40%)
Aug 29, 2024 25.04 25.40 25.00 25.04 1,151,956 +0.11(+0.44%)
Aug 28, 2024 25.00 25.19 24.79 24.93 1,397,800 -0.18(-0.72%)
Aug 27, 2024 25.14 25.25 24.93 25.11 1,353,751 -0.20(-0.79%)
Aug 26, 2024 25.70 25.84 25.28 25.31 1,528,092 -0.11(-0.43%)
Aug 23, 2024 25.12 25.49 25.03 25.42 845,741 +0.49(+1.97%)
Aug 22, 2024 25.17 25.32 24.83 24.93 1,152,740 -0.20(-0.80%)
Aug 21, 2024 25.00 25.34 24.95 25.13 864,731 +0.18(+0.72%)
Aug 20, 2024 25.12 25.17 24.81 24.95 1,799,965 -0.27(-1.07%)
Aug 19, 2024 25.81 25.95 25.18 25.22 2,932,222 -0.57(-2.21%)
Aug 16, 2024 26.11 26.22 25.73 25.79 2,149,882 -0.50(-1.90%)
Aug 15, 2024 26.00 26.45 25.93 26.29 1,300,505 +0.39(+1.51%)
Aug 14, 2024 25.38 26.04 25.29 25.90 2,105,844 +0.54(+2.13%)
Aug 13, 2024 24.66 25.38 24.65 25.36 1,874,556 +0.52(+2.09%)
Aug 12, 2024 23.63 25.06 23.60 24.84 1,905,333 +1.33(+5.66%)
Aug 09, 2024 23.45 23.52 23.07 23.51 888,344 +0.05(+0.21%)
Aug 08, 2024 23.28 23.60 23.17 23.46 969,365 +0.46(+2.00%)
Aug 07, 2024 23.40 23.51 22.92 23.00 2,014,939 -0.19(-0.82%)
Aug 06, 2024 22.40 23.24 22.21 23.19 3,276,655 +0.19(+0.83%)
Aug 02, 2024 23.00 0 -0.39(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.