Mercado fechado

ARC Resources Ltd. (ARX.TO)

Toronto - Toronto Preço em Tempo Real. Moeda em CAD.
Adicionar à lista
24,41-0,21 (-0,85%)
No fechamento: 04:00PM EDT
Período:
30 de jun. de 2023 - 30 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CADBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202424,9124,9424,3024,4124,411.849.900
28 de jun. de 20240.17 Dividendo
27 de jun. de 202424,6524,8624,4924,7924,62916.200
26 de jun. de 202424,7124,9924,4424,5024,331.296.200
25 de jun. de 202424,7524,9724,5524,6524,481.871.900
24 de jun. de 202423,9024,8623,8924,8524,682.575.600
21 de jun. de 202424,5924,6023,4523,8623,7013.596.100
20 de jun. de 202424,1124,4624,0324,1824,012.981.000
19 de jun. de 202424,1224,3123,9924,1523,98634.100
18 de jun. de 202423,9524,3923,8924,2124,042.000.600
17 de jun. de 202424,0024,1223,6824,0123,852.922.500
14 de jun. de 202423,6323,9823,5323,9523,791.598.600
13 de jun. de 202424,5624,6623,7223,7423,582.010.000
12 de jun. de 202425,4525,5724,4724,5524,381.848.900
11 de jun. de 202425,1525,3024,9525,2025,031.224.100
10 de jun. de 202425,2025,5725,1325,2725,101.509.200
07 de jun. de 202425,2725,4225,0025,0424,871.242.800
06 de jun. de 202424,9625,4824,9525,3925,22869.300
05 de jun. de 202424,8225,0124,6224,9824,811.845.500
04 de jun. de 202424,7924,8424,5124,7224,552.698.600
03 de jun. de 202425,7525,8024,6025,0924,922.550.800
31 de mai. de 202425,6525,8525,5025,7925,616.553.400
30 de mai. de 202425,0225,6725,0225,6425,461.397.100
29 de mai. de 202425,6025,7225,0525,1925,021.576.100
28 de mai. de 202424,9825,5824,9825,5225,341.988.800
27 de mai. de 202425,1525,2725,0425,1725,00408.000
24 de mai. de 202425,2025,3024,9825,0524,881.357.800
23 de mai. de 202425,5125,6724,9725,0624,891.567.300
22 de mai. de 202425,4925,7525,0125,4425,271.393.400
21 de mai. de 202425,5525,9625,5325,7125,531.805.100
17 de mai. de 202425,5025,8625,4625,7525,571.106.800
16 de mai. de 202425,6025,6825,2725,4425,27890.500
15 de mai. de 202425,1225,7624,8225,5925,411.575.900
14 de mai. de 202425,5425,6824,8625,2025,032.305.500
13 de mai. de 202425,6025,9525,5025,6625,486.884.300
10 de mai. de 202425,8926,0725,3125,5125,343.230.300
09 de mai. de 202425,6725,9325,5625,8525,671.358.400
08 de mai. de 202425,1725,7425,0025,7225,541.141.900
07 de mai. de 202425,4225,8925,3325,4025,231.136.200
06 de mai. de 202424,7925,5324,7925,4525,282.175.500
03 de mai. de 202424,8625,1524,2624,6224,451.639.100
02 de mai. de 202424,5624,9224,5024,8524,681.708.000
01 de mai. de 202424,7624,9524,2024,4324,265.332.400
30 de abr. de 202425,8425,8424,9224,9324,762.115.600
29 de abr. de 202425,6725,9925,4725,9725,79961.800
26 de abr. de 202425,7425,9525,5825,7325,551.970.500
25 de abr. de 202425,1425,9024,9525,8225,642.083.500
24 de abr. de 202425,1325,3125,0325,2325,061.081.200
23 de abr. de 202424,8125,3924,7225,2925,122.514.300
22 de abr. de 202424,8525,0924,5024,9424,772.240.800
19 de abr. de 202425,0325,3324,7524,9724,801.504.400
18 de abr. de 202425,1125,2824,7924,9724,802.112.200
17 de abr. de 202425,1925,6024,7925,0724,902.214.200
16 de abr. de 202425,0025,5424,9525,4625,291.721.000
15 de abr. de 202425,4025,4825,0125,1925,021.460.700
12 de abr. de 202426,1126,1525,4225,5525,371.299.200
11 de abr. de 202426,0926,1525,6825,7425,562.462.400
10 de abr. de 202425,4426,1725,4226,1425,967.660.700
09 de abr. de 202425,6625,7425,2525,4225,252.613.600
08 de abr. de 202425,8426,0425,6825,7125,531.540.800
05 de abr. de 202425,2426,0325,1625,9825,803.900.200
04 de abr. de 202424,9125,3524,6725,3325,161.511.800
03 de abr. de 202424,4924,9624,3524,9124,741.289.500
02 de abr. de 202424,5024,8124,2224,3724,201.313.600
01 de abr. de 202424,1524,6023,9724,4124,241.526.600
28 de mar. de 202424,0824,3123,8024,1523,981.625.800
27 de mar. de 202423,2924,0223,2923,9923,831.320.800
27 de mar. de 20240.17 Dividendo
26 de mar. de 202423,9523,9523,4623,6023,272.474.100
25 de mar. de 202423,6224,1323,4623,7823,452.500.000
22 de mar. de 202423,4323,6122,8823,5823,251.802.600
21 de mar. de 202423,7323,8623,2823,4223,091.342.100
20 de mar. de 202423,6223,8523,5223,7623,431.587.500
19 de mar. de 202423,6324,0923,6323,7923,462.352.900
18 de mar. de 202423,3823,7823,2323,6723,34940.700
15 de mar. de 202423,3023,5723,0223,3323,002.438.400
14 de mar. de 202423,3023,3422,9023,1122,791.088.700
13 de mar. de 202423,0623,4923,0123,1622,841.736.400
12 de mar. de 202422,8522,9222,6422,8222,501.118.000
11 de mar. de 202423,2223,3522,7722,8722,551.802.300
08 de mar. de 202423,4623,6523,3623,4423,111.880.100
07 de mar. de 202423,5023,8523,3623,4423,111.315.700
06 de mar. de 202423,9724,0723,3823,5823,251.907.200
05 de mar. de 202423,3223,8623,2523,7823,451.452.000
04 de mar. de 202423,5323,6123,3023,4723,141.272.400
01 de mar. de 202423,3423,7823,2923,4023,071.119.300
29 de fev. de 202423,2923,5623,1123,1322,814.057.000
28 de fev. de 202423,1823,5223,0123,3222,991.381.500
27 de fev. de 202422,9323,4422,8823,1822,862.341.700
26 de fev. de 202422,6123,0122,4422,8222,501.409.200
23 de fev. de 202422,6222,8022,3722,6722,35976.300
22 de fev. de 202422,8923,1522,6722,8222,501.170.300
21 de fev. de 202422,1123,2322,0522,9822,662.145.500
20 de fev. de 202422,2422,5021,9521,9921,681.190.200
16 de fev. de 202422,2022,4421,8522,4022,091.308.100
15 de fev. de 202421,3922,1821,3622,0821,772.165.900
14 de fev. de 202421,6121,8221,2921,3821,081.401.200
13 de fev. de 202421,6921,8020,8221,4621,161.849.600
12 de fev. de 202421,0722,2521,0721,9121,602.794.800
09 de fev. de 202421,2321,5721,0021,3121,012.427.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...