ARC Resources Ltd. (ARX.TO) — Price History

As of 2026-09-04 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 61 out of 100 (momentum 88 · quality 62 · valuation 60), as of 2026-11-04.

ARC Resources acquires and develops crude oil, natural gas, condensate and natural gas liquids in Canada, largely through its Montney assets in Alberta and northeast British Columbia. It is based in Calgary and now operates as a subsidiary of Shell Canada Limited.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARX.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-09-04	33.65	34.16	33.64	33.91	+0.71%	1,814,968
2026-09-03	33.80	33.94	33.64	33.67	-0.41%	2,429,525
2026-09-02	34.11	34.15	33.74	33.81	-1.14%	40,571,312
2026-09-01	33.86	34.40	33.82	34.20	+2.58%	40,893,887
2026-08-31	33.61	33.73	33.22	33.34	+0.03%	6,910,664
2026-08-28	33.27	33.49	33.24	33.33	-0.03%	4,819,900
2026-08-27	33.38	33.75	33.12	33.34	-0.27%	6,045,300
2026-08-26	33.41	33.73	33.25	33.43	-0.36%	12,066,600
2026-08-25	33.59	33.71	33.51	33.55	-0.77%	989,268
2026-08-24	33.60	33.96	33.60	33.81	-0.12%	1,208,659
2026-08-21	34.00	34.01	33.71	33.85	-0.29%	1,035,000
2026-08-20	34.08	34.22	33.89	33.95	+0.62%	1,359,700
2026-08-19	33.83	34.03	33.67	33.74	+0.27%	897,400
2026-08-18	33.66	33.78	33.62	33.65	+0.66%	834,500
2026-08-17	33.24	33.46	33.17	33.43	+0.81%	1,647,100
2026-08-14	33.02	33.31	32.93	33.16	+0.82%	1,136,800
2026-08-13	32.75	32.92	32.65	32.89	-0.18%	1,532,600
2026-08-12	32.80	33.04	32.80	32.95	-0.24%	917,800
2026-08-11	33.00	33.18	32.99	33.03	+0.36%	1,250,800
2026-08-10	32.73	33.08	32.66	32.91	+1.29%	920,500
2026-08-07	32.66	32.72	32.46	32.49	-1.28%	1,283,500
2026-08-06	32.80	33.02	32.66	32.91	+1.70%	1,157,800
2026-08-05	33.10	33.25	32.34	32.36	-2.15%	3,904,900
2026-08-04	32.96	33.30	32.77	33.07	-1.37%	2,309,200
2026-07-31	33.03	33.56	33.02	33.53	+1.67%	2,362,800
2026-07-30	32.86	33.16	32.69	32.98	+1.35%	2,913,800
2026-07-29	32.66	32.78	32.42	32.54	+1.69%	2,458,400
2026-07-28	32.10	32.36	31.86	32.00	-0.22%	3,114,400
2026-07-27	32.25	32.48	32.04	32.07	-1.90%	3,604,900
2026-07-24	32.56	32.85	32.42	32.69	+0.71%	4,532,100
2026-07-23	32.80	32.98	32.41	32.46	+0.06%	3,662,900
2026-07-22	32.70	32.79	32.36	32.44	-0.03%	5,441,100
2026-07-21	32.25	32.45	32.18	32.45	+1.63%	3,469,900
2026-07-20	31.93	32.18	31.89	31.93	-1.05%	2,244,100
2026-07-17	32.10	32.38	32.00	32.27	+1.64%	2,725,800
2026-07-16	31.70	31.86	31.67	31.75	+0.76%	1,602,300
2026-07-15	31.79	31.92	31.43	31.51	-0.47%	2,083,200
2026-07-14	31.50	31.69	31.37	31.66	+0.70%	3,267,400
2026-07-13	31.25	31.59	31.23	31.44	+1.13%	2,892,200
2026-07-10	30.95	31.10	30.81	31.09	+0.58%	4,579,200
2026-07-09	30.90	31.10	30.81	30.91	-0.74%	2,924,000
2026-07-08	31.25	31.35	30.92	31.14	-0.06%	3,510,800
2026-07-07	30.31	31.17	30.31	31.16	+4.01%	3,657,300
2026-07-06	29.76	30.01	29.76	29.96	+0.37%	1,947,000
2026-07-03	29.64	29.98	29.64	29.85	-0.30%	476,200
2026-07-02	29.67	29.97	29.66	29.94	+0.47%	1,477,700
2026-06-30	29.72	29.93	29.63	29.80	+0.34%	3,789,700
2026-06-29	29.72	29.83	29.66	29.70	+0.20%	7,474,500
2026-06-26	29.65	29.74	29.56	29.64	-0.50%	5,959,700
2026-06-25	29.75	29.91	29.70	29.79	-0.50%	1,467,300
2026-06-24	29.95	30.15	29.78	29.94	-1.51%	4,189,900
2026-06-23	30.30	30.51	30.26	30.40	-0.07%	4,704,500
2026-06-22	30.31	30.54	30.22	30.42	+1.94%	4,619,100
2026-06-19	30.30	30.45	29.80	29.84	-1.00%	2,967,100
2026-06-18	30.15	30.24	29.86	30.14	-1.50%	3,584,000
2026-06-17	30.77	30.91	30.48	30.60	-1.00%	2,142,400
2026-06-16	30.79	31.03	30.79	30.91	-0.29%	2,411,600
2026-06-15	30.97	31.10	30.76	31.00	-2.39%	1,866,000
2026-06-12	31.58	32.10	31.58	31.76	-0.19%	3,518,200
2026-06-11	32.30	32.58	31.78	31.82	-0.31%	7,270,300
2026-06-10	31.89	32.24	31.88	31.92	+0.69%	5,406,700
2026-06-09	31.89	31.95	31.50	31.70	-1.12%	1,842,700
2026-06-08	31.87	32.18	31.83	32.06	+1.17%	1,838,900
2026-06-05	31.85	32.03	31.67	31.69	-0.81%	7,404,100
2026-06-04	31.86	32.03	31.67	31.95	-0.03%	4,934,900
2026-06-03	32.02	32.40	31.94	31.96	-0.12%	4,064,600
2026-06-02	31.58	32.00	31.57	32.00	+1.30%	2,310,200
2026-06-01	31.28	31.97	31.28	31.59	+1.22%	2,695,800
2026-05-29	30.84	31.21	30.84	31.21	+0.94%	5,013,900
2026-05-28	31.10	31.29	30.90	30.92	-0.10%	1,303,700
2026-05-27	30.97	31.11	30.80	30.95	-1.09%	5,583,900
2026-05-26	31.40	31.78	31.25	31.29	+1.76%	2,704,500
2026-05-25	31.02	31.28	30.56	30.75	-2.16%	1,181,600
2026-05-22	31.51	31.75	31.36	31.43	-0.51%	2,285,200
2026-05-21	31.80	32.03	31.50	31.59	+0.61%	4,439,700
2026-05-20	31.80	32.05	31.40	31.40	-1.41%	5,281,500
2026-05-19	31.55	31.95	31.55	31.85	+2.44%	7,309,200
2026-05-15	31.00	31.14	30.85	31.09	+0.71%	5,341,800
2026-05-14	30.66	31.04	30.66	30.87	+0.13%	2,222,700
2026-05-13	30.99	31.02	30.76	30.83	-0.29%	3,004,500
2026-05-12	31.01	31.11	30.91	30.92	-0.06%	4,416,900
2026-05-11	30.77	31.00	30.77	30.94	+1.18%	7,396,400
2026-05-08	30.50	31.00	30.50	30.58	+0.36%	3,485,500
2026-05-07	30.91	31.07	30.45	30.47	-2.59%	6,345,900
2026-05-06	31.40	31.60	31.15	31.28	-2.22%	9,825,400
2026-05-05	31.81	32.06	31.81	31.99	+0.60%	8,188,200
2026-05-04	31.84	32.20	31.73	31.80	-0.16%	7,173,600
2026-05-01	32.00	32.17	31.72	31.85	-1.15%	5,346,900
2026-04-30	31.77	32.33	31.77	32.22	+0.78%	7,206,400
2026-04-29	31.85	31.97	31.64	31.97	+1.91%	16,451,900
2026-04-28	31.50	31.85	31.37	31.37	+0.48%	23,315,800
2026-04-27	30.91	31.99	30.90	31.22	+21.15%	34,324,600
2026-04-24	26.01	26.06	25.61	25.77	-1.34%	4,413,100
2026-04-23	26.05	26.36	25.72	26.12	+0.50%	4,732,600
2026-04-22	25.66	26.00	25.63	25.99	+1.33%	3,132,500
2026-04-21	25.13	25.68	25.05	25.65	+2.11%	3,288,900
2026-04-20	25.04	25.22	24.63	25.12	+1.17%	4,866,000
2026-04-17	25.00	25.00	24.37	24.83	-3.46%	7,025,600
2026-04-16	25.39	25.81	25.37	25.72	+1.38%	4,179,400
2026-04-15	24.93	25.51	24.85	25.37	+1.56%	2,428,600
2026-04-14	25.66	25.83	24.89	24.98	-3.78%	3,529,500
2026-04-13	26.58	26.65	25.86	25.96	-0.50%	5,592,600
2026-04-10	25.61	26.15	25.52	26.09	+1.52%	3,712,700
2026-04-09	26.51	26.71	25.45	25.70	-2.73%	4,364,800
2026-04-08	26.06	26.44	25.72	26.42	-4.93%	5,305,200
2026-04-07	27.69	28.20	27.54	27.79	+0.83%	3,100,900
2026-04-06	27.69	27.90	27.25	27.56	-0.36%	4,527,500
2026-04-02	28.12	28.30	27.48	27.66	+1.99%	4,581,100
2026-04-01	28.42	28.54	26.91	27.12	-6.32%	6,384,500
2026-03-31	29.35	29.81	28.26	28.95	-2.23%	5,224,900
2026-03-30	29.45	29.82	29.32	29.61	+0.75%	4,540,700
2026-03-27	29.00	29.43	28.89	29.39	+1.48%	4,521,200
2026-03-26	29.75	29.83	28.94	28.96	-1.56%	6,014,900
2026-03-25	28.92	29.49	28.88	29.42	+0.44%	5,724,800
2026-03-24	29.29	29.79	29.01	29.29	+0.97%	4,623,600
2026-03-23	28.26	29.29	27.69	29.01	-0.38%	6,611,000
2026-03-20	28.92	29.28	28.72	29.12	+1.08%	8,414,000
2026-03-19	28.10	29.21	27.90	28.81	+3.04%	4,788,500
2026-03-18	27.89	28.07	27.65	27.96	+0.25%	4,117,000
2026-03-17	27.84	28.18	27.76	27.89	+0.58%	5,593,400
2026-03-16	27.59	28.08	27.43	27.73	+0.58%	4,671,000
2026-03-13	27.75	27.91	27.44	27.57	-0.58%	2,357,700
2026-03-12	27.30	27.98	27.27	27.73	+2.70%	6,435,000
2026-03-11	26.58	27.43	26.42	27.00	+1.69%	7,315,000
2026-03-10	26.47	26.92	26.13	26.55	-0.52%	4,011,700
2026-03-09	26.57	27.43	26.43	26.69	+1.71%	6,990,000
2026-03-06	26.21	26.50	25.84	26.24	+1.27%	4,375,100
2026-03-05	25.82	26.00	25.62	25.91	+1.17%	4,085,700
2026-03-04	25.75	25.92	25.34	25.61	-1.54%	2,677,000
2026-03-03	25.66	26.23	25.43	26.01	+2.73%	4,176,000
2026-03-02	26.13	26.40	24.93	25.32	+0.08%	3,802,100
2026-02-27	25.11	25.33	24.81	25.30	+1.44%	5,911,900
2026-02-26	24.38	24.95	24.27	24.94	+1.51%	2,758,600
2026-02-25	24.71	24.77	24.16	24.57	-0.89%	2,771,400
2026-02-24	24.69	24.82	24.50	24.79	+0.36%	2,725,300
2026-02-23	25.01	25.42	24.69	24.70	-1.32%	2,414,900
2026-02-20	24.90	25.21	24.78	25.03	+0.32%	5,220,700
2026-02-19	24.65	25.13	24.51	24.95	+2.42%	3,391,200
2026-02-18	24.83	25.03	24.29	24.36	-1.10%	4,599,200
2026-02-17	24.56	24.78	24.14	24.63	+0.82%	3,272,600
2026-02-13	23.96	24.59	23.83	24.43	+1.58%	2,575,900
2026-02-12	24.11	24.38	23.63	24.05	-0.62%	3,999,200
2026-02-11	23.65	24.23	23.43	24.20	+2.93%	5,132,500
2026-02-10	23.05	23.80	22.91	23.51	+2.22%	4,544,300
2026-02-09	22.85	23.34	22.80	23.00	+0.74%	7,040,900
2026-02-06	23.26	23.34	21.14	22.83	-10.12%	19,617,000
2026-02-05	26.12	26.53	25.38	25.40	-3.82%	3,755,200
2026-02-04	25.30	26.49	25.29	26.41	+4.76%	4,255,700
2026-02-03	24.92	25.31	24.74	25.21	+1.24%	2,063,200
2026-02-02	24.41	25.04	24.38	24.90	-1.46%	3,491,000
2026-01-30	25.28	25.39	24.84	25.27	-0.12%	2,836,500
2026-01-29	25.75	25.95	25.13	25.30	-0.47%	4,052,600
2026-01-28	25.19	25.59	24.92	25.42	+1.36%	5,840,200
2026-01-27	25.39	25.42	25.03	25.08	-0.52%	2,724,700
2026-01-26	25.59	25.66	25.20	25.21	-0.47%	3,278,200
2026-01-23	25.27	25.43	25.10	25.33	+1.00%	3,983,000
2026-01-22	25.49	25.65	24.80	25.08	-1.76%	2,944,600
2026-01-21	24.75	25.55	24.62	25.53	+4.37%	6,017,000
2026-01-20	24.44	24.59	24.21	24.46	+1.07%	4,317,800
2026-01-19	24.01	24.37	23.95	24.20	+1.51%	1,761,700
2026-01-16	23.36	23.84	23.26	23.84	+2.54%	3,421,800
2026-01-15	23.19	23.38	22.95	23.25	-0.30%	5,382,100
2026-01-14	23.63	23.69	23.23	23.32	-1.19%	6,734,900
2026-01-13	24.10	24.41	23.57	23.60	-1.54%	7,264,700
2026-01-12	23.58	24.05	23.39	23.97	+2.13%	2,707,100
2026-01-09	23.25	23.55	23.04	23.47	+0.95%	3,901,200
2026-01-08	23.35	23.65	23.00	23.25	-0.13%	4,888,900
2026-01-07	24.39	24.47	23.28	23.28	-4.86%	4,635,300
2026-01-06	25.16	25.17	24.41	24.47	-2.74%	3,683,800
2026-01-05	25.78	25.88	24.76	25.16	-3.23%	3,801,600
2026-01-02	25.77	26.04	25.47	26.00	+0.97%	1,236,300
2025-12-31	25.74	25.89	25.60	25.75	-0.85%	853,900
2025-12-30	26.01	26.18	25.96	25.97	+0.27%	1,833,100
2025-12-29	25.58	26.01	25.51	25.90	+1.61%	2,127,700
2025-12-24	25.68	25.70	25.47	25.49	-1.05%	732,900
2025-12-23	25.51	25.88	25.29	25.76	+1.18%	1,662,100
2025-12-22	25.20	25.49	25.14	25.46	+1.84%	3,756,600
2025-12-19	25.01	25.32	25.00	25.00	+0.73%	4,261,300
2025-12-18	25.29	25.51	24.75	24.82	-2.40%	2,404,700
2025-12-17	25.07	25.50	24.91	25.43	+2.21%	3,117,900
2025-12-16	25.27	25.40	24.87	24.88	-2.85%	2,200,500
2025-12-15	25.92	25.99	25.37	25.61	-1.16%	2,524,500
2025-12-12	26.05	26.15	25.79	25.91	-1.22%	1,889,300
2025-12-11	26.31	26.42	26.07	26.23	-1.09%	4,197,300
2025-12-10	26.73	26.86	26.31	26.52	-0.93%	2,186,800
2025-12-09	27.07	27.12	26.51	26.77	-1.36%	2,281,200
2025-12-08	26.60	27.20	26.28	27.14	+1.42%	5,522,000
2025-12-05	26.28	27.11	26.27	26.76	+1.87%	3,616,300
2025-12-04	26.23	26.58	26.20	26.27	+0.19%	2,826,900
2025-12-03	25.60	26.43	25.54	26.22	+2.62%	3,313,000
2025-12-02	25.25	25.55	24.96	25.55	+0.79%	2,836,400
2025-12-01	25.18	25.53	25.06	25.35	+1.36%	2,304,500
2025-11-28	24.60	25.09	24.58	25.01	+1.67%	2,078,300
2025-11-27	24.49	24.64	24.46	24.60	+0.57%	852,800
2025-11-26	24.63	24.81	24.43	24.46	-0.41%	2,586,100
2025-11-25	24.95	25.28	24.36	24.56	-3.04%	3,918,200
2025-11-24	24.87	25.57	24.85	25.33	+2.18%	10,860,500
2025-11-21	25.00	25.07	24.40	24.79	-1.12%	2,953,200
2025-11-20	25.26	25.69	24.98	25.07	-0.63%	2,218,300
2025-11-19	24.74	25.23	24.62	25.23	+0.88%	2,217,600
2025-11-18	24.50	25.23	24.41	25.01	+1.38%	2,871,700
2025-11-17	24.57	24.96	24.51	24.67	-0.04%	2,954,600
2025-11-14	24.10	24.74	24.09	24.68	+2.62%	5,697,300
2025-11-13	24.25	24.54	24.04	24.05	-0.41%	3,873,000
2025-11-12	24.13	24.39	23.83	24.15	-0.21%	5,804,200
2025-11-11	24.51	24.73	24.19	24.20	-1.22%	4,361,600
2025-11-10	24.06	24.65	23.76	24.50	+2.55%	5,293,200
2025-11-07	24.99	25.00	23.55	23.89	-8.71%	11,185,700
2025-11-06	25.99	26.21	25.73	26.17	+1.43%	3,252,900
2025-11-05	25.53	26.17	25.49	25.80	+1.30%	1,932,100
2025-11-04	25.65	25.74	25.20	25.47	-1.51%	2,061,300
2025-11-03	25.79	25.91	25.57	25.86	-0.04%	2,114,600
2025-10-31	25.86	26.31	25.59	25.87	+0.31%	2,426,100
2025-10-30	25.46	25.91	25.40	25.79	+1.30%	1,825,900
2025-10-29	25.41	25.74	25.39	25.46	+0.20%	2,751,700
2025-10-28	25.49	25.49	25.08	25.41	-0.55%	1,473,400
2025-10-27	25.69	25.69	25.29	25.55	+0.55%	3,448,700
2025-10-24	25.55	25.69	25.28	25.41	-0.55%	3,148,800
2025-10-23	25.90	25.96	25.53	25.55	+0.04%	2,250,100
2025-10-22	25.39	25.68	25.35	25.54	+0.95%	3,794,000
2025-10-21	25.25	25.33	24.97	25.30	-0.32%	1,280,800
2025-10-20	24.87	25.61	24.87	25.38	+2.05%	1,725,000
2025-10-17	24.85	25.00	24.73	24.87	+0.08%	2,722,600
2025-10-16	25.33	25.49	24.78	24.85	-1.86%	2,077,600
2025-10-15	25.66	25.95	25.32	25.32	-1.02%	2,946,400
2025-10-14	25.88	25.93	25.52	25.58	-1.50%	4,634,200
2025-10-10	26.29	26.40	25.91	25.97	-1.85%	3,444,500
2025-10-09	26.68	26.77	26.30	26.46	-0.86%	2,197,200
2025-10-08	26.78	26.82	26.39	26.69	-0.34%	2,548,200
2025-10-07	26.15	26.80	26.11	26.78	+2.41%	2,305,100
2025-10-06	26.50	26.85	26.14	26.15	-1.06%	3,291,600
2025-10-03	25.82	26.45	25.57	26.43	+2.16%	2,171,900
2025-10-02	25.95	26.08	25.73	25.87	+0.23%	2,102,100
2025-10-01	25.34	25.83	25.25	25.81	+1.69%	1,908,700
2025-09-30	25.60	25.74	25.21	25.38	-1.48%	3,500,400
2025-09-29	25.85	25.86	25.63	25.76	-0.96%	2,467,300
2025-09-26	26.08	26.50	26.00	26.01	-0.23%	4,206,600
2025-09-25	25.69	26.16	25.59	26.07	+1.72%	6,164,700
2025-09-24	26.03	26.26	25.56	25.63	-0.93%	4,912,800
2025-09-23	25.20	26.16	25.14	25.87	+3.11%	4,516,200
2025-09-22	24.72	25.25	24.39	25.09	+1.29%	5,713,800
2025-09-19	25.19	25.19	24.65	24.77	-0.40%	9,832,800
2025-09-18	24.64	24.94	24.64	24.87	+0.93%	3,526,500
2025-09-17	24.74	24.93	24.57	24.64	-0.44%	3,685,900
2025-09-16	24.37	24.91	24.28	24.75	+2.32%	5,534,500
2025-09-15	24.35	24.70	24.14	24.19	-0.41%	5,173,500
2025-09-12	24.24	24.63	24.19	24.29	+1.08%	3,842,400
2025-09-11	24.23	24.53	23.67	24.03	-1.15%	10,340,300
2025-09-10	25.18	25.20	24.09	24.31	-3.19%	7,518,300
2025-09-09	25.44	25.81	25.10	25.11	-1.26%	3,422,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+14.23%). Worst month: Jan (-5.21%). Based on 2 years of daily data (2025–2026).

Jan-5.21%
Feb+4.48%
Mar+14.23%
Apr+3.08%
May+6.10%
Jun-3.71%
Jul+4.56%
Aug-1.27%
Sep-4.41%
Oct+0.23%
Nov-3.29%
Dec+1.58%

FAQ · from the current price data · as of 2026-09-04

Quick answers

What is ARC Resources Ltd.'s (ARX.TO) latest close?

33.91 on 2026-09-04, from the Closelook data lake's daily price record.

What is ARX.TO's 52-week high and low?

34.40 high and 21.14 low over the trailing 52 weeks, as of 2026-09-04.

What is ARC Resources Ltd.'s strongest and weakest month historically?

Historically, ARX.TO's strongest calendar month has been Mar (average +14.23%) and its weakest Jan (average -5.21%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 422 daily bars in the Closelook data lake.

What is ARC Resources Ltd.'s Closelooknet score?

61 out of 100 (momentum 88 · quality 62 · valuation 60), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.