Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Energy Trust Uni (TSX: ARX )

25.04 -0.23 (-0.91%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.000 6.000 6.000 0 -0.09(-1.48%)
Dec 30, 2020 5.900 6.160 5.900 6.090 1,117,378 +0.15(+2.53%)
Dec 29, 2020 6.050 6.070 5.850 5.940 2,333,410 -0.11(-1.82%)
Dec 24, 2020 6.050 6.050 6.050 0 -0.10(-1.63%)
Dec 23, 2020 6.010 6.200 6.000 6.150 2,522,645 +0.16(+2.67%)
Dec 22, 2020 5.980 6.090 5.940 5.990 817,878 -0.01(-0.17%)
Dec 21, 2020 5.890 6.110 5.800 6.000 1,231,071 -0.03(-0.50%)
Dec 18, 2020 6.090 6.130 6.000 6.030 4,123,971 -0.06(-0.99%)
Dec 17, 2020 6.220 6.240 6.050 6.090 1,993,410 -0.09(-1.46%)
Dec 16, 2020 6.280 6.300 6.120 6.180 1,414,354 -0.10(-1.59%)
Dec 15, 2020 6.180 6.330 6.090 6.280 1,640,216 +0.14(+2.28%)
Dec 14, 2020 6.300 6.360 6.000 6.140 2,047,452 -0.12(-1.92%)
Dec 11, 2020 6.110 6.290 6.040 6.260 1,946,108 +0.13(+2.12%)
Dec 10, 2020 5.940 6.180 5.860 6.130 2,585,545 +0.25(+4.25%)
Dec 09, 2020 5.850 6.120 5.820 5.880 2,187,466 +0.09(+1.55%)
Dec 08, 2020 5.810 5.850 5.740 5.790 1,598,363 -0.03(-0.52%)
Dec 07, 2020 5.830 5.940 5.680 5.820 2,192,966 -0.14(-2.35%)
Dec 04, 2020 5.880 6.050 5.790 5.960 2,744,624 +0.17(+2.94%)
Dec 03, 2020 6.170 6.210 5.780 5.790 3,552,846 -0.38(-6.16%)
Dec 02, 2020 6.210 6.410 6.120 6.170 2,160,004 -0.07(-1.12%)
Dec 01, 2020 6.520 6.520 6.230 6.240 1,484,020 -0.20(-3.11%)
Nov 30, 2020 6.750 6.790 6.400 6.440 2,414,228 -0.29(-4.31%)
Nov 27, 2020 6.600 6.760 6.600 6.730 615,662 +0.09(+1.36%)
Nov 26, 2020 6.620 6.690 6.560 6.640 409,126 -0.05(-0.75%)
Nov 25, 2020 6.530 6.750 6.430 6.690 1,580,224 +0.18(+2.76%)
Nov 24, 2020 6.600 6.750 6.480 6.510 1,986,667 +0.02(+0.31%)
Nov 23, 2020 6.210 6.580 6.210 6.490 1,362,855 +0.31(+5.02%)
Nov 20, 2020 6.210 6.210 6.090 6.180 596,883 -0.01(-0.16%)
Nov 19, 2020 6.100 6.220 6.020 6.190 912,296 +0.07(+1.14%)
Nov 18, 2020 6.110 6.260 6.070 6.120 1,709,969 +0.05(+0.82%)
Nov 17, 2020 5.980 6.110 5.880 6.070 1,122,833 +0.08(+1.34%)
Nov 16, 2020 6.190 6.190 5.920 5.990 1,404,289 -0.06(-0.99%)
Nov 13, 2020 6.070 6.160 5.990 6.050 978,190 +0.04(+0.67%)
Nov 12, 2020 6.250 6.300 5.900 6.010 2,205,651 -0.26(-4.15%)
Nov 11, 2020 6.470 6.610 6.250 6.270 1,586,083 -0.11(-1.72%)
Nov 10, 2020 6.230 6.390 5.850 6.380 3,000,371 +0.23(+3.74%)
Nov 09, 2020 6.900 6.990 6.120 6.150 3,933,623 -0.36(-5.53%)
Nov 06, 2020 6.830 6.910 6.480 6.510 3,280,574 -0.43(-6.20%)
Nov 05, 2020 6.780 6.990 6.780 6.940 1,365,204 +0.15(+2.21%)
Nov 04, 2020 6.830 6.890 6.640 6.790 903,722 -0.04(-0.59%)
Nov 03, 2020 6.740 6.880 6.650 6.830 1,328,280 +0.16(+2.40%)
Nov 02, 2020 6.600 6.690 6.480 6.670 1,025,486 +0.11(+1.68%)
Oct 30, 2020 6.500 6.580 6.370 6.560 1,242,575 -0.01(-0.15%)
Oct 29, 2020 6.450 6.650 6.320 6.570 1,238,266 +0.05(+0.77%)
Oct 28, 2020 6.600 6.700 6.470 6.520 969,579 -0.20(-2.98%)
Oct 27, 2020 6.850 6.950 6.700 6.720 1,077,830 -0.11(-1.61%)
Oct 26, 2020 6.950 6.970 6.750 6.830 938,822 -0.19(-2.71%)
Oct 23, 2020 7.120 7.180 6.900 7.020 1,429,902 -0.10(-1.40%)
Oct 22, 2020 6.910 7.200 6.910 7.120 2,046,880 +0.21(+3.04%)
Oct 21, 2020 6.850 6.980 6.800 6.910 941,477 +0.03(+0.44%)
Oct 20, 2020 6.800 6.980 6.750 6.880 1,004,685 +0.05(+0.73%)
Oct 19, 2020 6.850 6.940 6.740 6.830 1,820,981 -0.02(-0.29%)
Oct 16, 2020 6.720 6.920 6.650 6.850 1,309,774 +0.14(+2.09%)
Oct 15, 2020 6.450 6.760 6.390 6.710 1,425,855 +0.25(+3.87%)
Oct 14, 2020 6.310 6.630 6.280 6.460 999,436 +0.18(+2.87%)
Oct 13, 2020 6.250 6.400 6.100 6.280 1,685,542 +0.02(+0.32%)
Oct 09, 2020 6.260 6.260 6.260 0 +0.09(+1.46%)
Oct 08, 2020 6.100 6.250 6.030 6.170 836,325 +0.14(+2.32%)
Oct 07, 2020 6.060 6.140 6.020 6.030 467,507 +0.01(+0.17%)
Oct 06, 2020 6.170 6.230 6.000 6.020 1,143,937 -0.04(-0.66%)
Oct 05, 2020 5.940 6.100 5.850 6.060 915,155 +0.24(+4.12%)
Oct 02, 2020 5.660 5.950 5.660 5.820 635,588 -0.08(-1.36%)
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.