Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Arc Resources Limited (PK) (AETUF)
Arc Resources Limited (PK) (AETUF) Historical

AETUF Arc Resources Limited (PK)

17.3857

0.0907 (0.52%)

Jun 14 2024 - Closed

Delayed by 15 minutes

AETUF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	17.3857	0.09	0.52%	16.96	17.3857	16.96	13,079
Jun 13 2024	17.295	-0.61	-3.38%	17.83	17.83	17.295	10,209
Jun 12 2024	17.90	-0.40	-2.19%	18.50	18.66	17.90	15,421
Jun 11 2024	18.30	-0.06	-0.33%	18.2401	18.30	18.17	13,732
Jun 10 2024	18.36	0.04	0.22%	18.35	18.4019	18.34	10,450
Jun 07 2024	18.32	-0.22	-1.19%	18.03	18.50	18.03	9,062
Jun 06 2024	18.5415	0.38	2.07%	18.50	18.62	18.49	8,897
Jun 05 2024	18.1653	0.10	0.53%	18.14	18.18	18.024	18,864
Jun 04 2024	18.07	-0.32	-1.74%	18.04	18.07	17.945	10,825
Jun 03 2024	18.39	-0.46	-2.44%	17.83	18.90	17.83	17,729
May 31 2024	18.85	0.12	0.65%	18.788	18.86	18.77	58,479
May 30 2024	18.728	0.37	2.00%	17.95	18.73	17.95	39,652
May 29 2024	18.36	-0.28	-1.50%	18.64	18.64	18.33	46,240
May 28 2024	18.64	0.28	1.54%	17.995	18.682	17.995	67,945
May 24 2024	18.3575	0.13	0.70%	18.38	18.472	18.3575	83,038
May 23 2024	18.23	-0.33	-1.79%	18.62	18.70	18.23	70,187
May 22 2024	18.563	-0.24	-1.26%	18.339	18.81	18.339	56,471
May 21 2024	18.80	-0.05	-0.24%	18.87	18.9708	18.76	209,729
May 20 2024	18.845	-0.06	-0.29%	18.95	18.95	18.84	1,893
May 17 2024	18.90	0.22	1.15%	18.68	19.00	18.68	87,397
May 16 2024	18.685	-0.22	-1.14%	18.69	18.74	18.58	82,538
May 15 2024	18.90	0.48	2.61%	18.4875	18.90	18.46	80,929
May 14 2024	18.42	-0.55	-2.90%	18.78	18.78	18.2673	143,567
May 13 2024	18.97	0.43	2.32%	18.73	18.97	18.71	47,312
May 10 2024	18.54	-0.39	-2.06%	18.9495	19.06	18.54	257,495
May 09 2024	18.93	0.22	1.18%	18.6875	18.93	18.68	117,336
May 08 2024	18.71	0.15	0.81%	18.48	18.7436	18.26	177,684
May 07 2024	18.56	-0.09	-0.48%	18.58	18.8899	18.54	28,928
May 06 2024	18.65	0.66	3.70%	18.18	18.655	18.18	190,685
May 03 2024	17.985	-0.16	-0.85%	18.2189	18.38	17.79	13,437
May 02 2024	18.14	0.34	1.91%	18.0073	18.19	17.9425	7,815
May 01 2024	17.80	-0.34	-1.87%	17.90	18.10	17.65	21,041
Apr 30 2024	18.14	-0.85	-4.48%	18.70	18.70	18.14	6,935
Apr 29 2024	18.99	0.14	0.74%	18.85	18.99	18.835	7,893
Apr 26 2024	18.85	-0.07	-0.37%	18.85	18.9601	18.80	6,225
Apr 25 2024	18.92	0.51	2.74%	18.33	18.94	18.33	11,471
Apr 24 2024	18.415	-0.10	-0.51%	18.3536	18.44	18.3225	11,805
Apr 23 2024	18.51	0.33	1.81%	18.31	18.5285	18.30	9,837
Apr 22 2024	18.1815	0.15	0.84%	17.8948	18.31	17.8948	10,238
Apr 19 2024	18.03	-0.10	-0.57%	18.20	18.40	18.03	1,520
Apr 18 2024	18.1327	-0.11	-0.59%	18.24	18.30	18.1327	2,272
Apr 17 2024	18.24	-0.17	-0.93%	18.30	18.54	18.08	7,978
Apr 16 2024	18.4115	0.13	0.72%	18.1875	18.479	18.08	59,180
Apr 15 2024	18.28	-0.45	-2.40%	18.54	18.54	18.2301	28,828
Apr 12 2024	18.73	-0.13	-0.69%	19.085	19.085	18.72	25,493
Apr 11 2024	18.8601	-0.26	-1.36%	19.00	19.02	18.80	12,775
Apr 10 2024	19.12	0.36	1.92%	18.69	19.122	18.69	25,736
Apr 09 2024	18.76	-0.30	-1.57%	18.90	18.957	18.6125	4,328
Apr 08 2024	19.06	0.03	0.15%	18.30	19.16	18.30	20,850
Apr 05 2024	19.032	0.36	1.94%	18.57	19.1299	18.57	18,919
Apr 04 2024	18.67	0.26	1.41%	18.48	18.68	18.30	6,444
Apr 03 2024	18.41	0.45	2.51%	18.05	18.42	18.05	11,821
Apr 02 2024	17.96	-0.01	-0.06%	18.06	18.22	17.95	12,661
Apr 01 2024	17.97	0.10	0.57%	16.92	18.065	16.92	14,939
Mar 28 2024	17.8675	0.19	1.09%	17.80	17.915	17.6601	11,299
Mar 27 2024	17.675	0.23	1.35%	17.32	17.675	17.2201	21,578
Mar 26 2024	17.44	-0.05	-0.29%	17.30	17.60	17.29	11,004
Mar 25 2024	17.49	0.19	1.10%	17.32	17.655	17.32	19,096
Mar 22 2024	17.30	-0.02	-0.12%	17.26	17.30	16.88	14,871
Mar 21 2024	17.32	-0.18	-1.03%	16.70	17.5885	16.70	8,522
Mar 20 2024	17.50	-0.09	-0.51%	17.44	17.55	17.40	8,839
Mar 19 2024	17.59	0.08	0.46%	17.53	17.73	17.53	10,756
Mar 18 2024	17.5101	0.32	1.86%	17.27	17.56	17.27	9,130

Arc Resources (PK)

DIIF30F32 - 01/2030

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions