ARC Resources Ltd.（ARX.TO）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 34.11 | 34.15 | 33.74 | 33.81 | -1.14% | 40,564,628 |
| 2026-09-01 | 33.86 | 34.40 | 33.82 | 34.20 | +2.58% | 40,893,900 |
| 2026-08-31 | 33.61 | 33.73 | 33.22 | 33.34 | +0.03% | 6,910,700 |
| 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 |
| 2025-09-08 | 25.74 | 25.85 | 25.40 | 25.43 | -0.66% | 2,552,400 |
| 2025-09-05 | 26.24 | 26.29 | 25.52 | 25.60 | -3.14% | 3,183,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：3月（+14.23%）。最弱月份：1月（-5.21%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
ARC Resources Ltd.（ARX.TO）最新收盘价是多少？
2026-09-02 收于 33.81，来自Closelook数据湖的每日价格记录。
ARX.TO 的52周最高价和最低价是多少？
过去52周最高 34.40、最低 21.14（截至 2026-09-02）。
ARC Resources Ltd. 历史上最强和最弱的月份是哪个？
历史上，ARX.TO 最强的日历月份是3月（平均 +14.23%），最弱的是1月（平均 -5.21%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的420根日线计算。