Arc Energy Trust Uni (TSX: ARX )

24.16 +0.17 (+0.71%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.29 24.02 23.29 23.99 1,320,828 +0.39(+1.65%)
Mar 26, 2024 23.95 23.95 23.46 23.60 2,474,112 -0.18(-0.76%)
Mar 25, 2024 23.62 24.13 23.46 23.78 2,499,975 +0.20(+0.85%)
Mar 22, 2024 23.43 23.61 22.88 23.58 1,802,585 +0.16(+0.68%)
Mar 21, 2024 23.73 23.86 23.28 23.42 1,342,060 -0.34(-1.43%)
Mar 20, 2024 23.62 23.85 23.52 23.76 1,587,470 -0.03(-0.13%)
Mar 19, 2024 23.63 24.09 23.63 23.79 2,352,939 +0.12(+0.51%)
Mar 18, 2024 23.38 23.78 23.23 23.67 940,662 +0.34(+1.46%)
Mar 15, 2024 23.30 23.57 23.02 23.33 2,438,409 +0.22(+0.95%)
Mar 14, 2024 23.30 23.34 22.90 23.11 1,088,725 -0.05(-0.22%)
Mar 13, 2024 23.06 23.49 23.01 23.16 1,736,375 +0.34(+1.49%)
Mar 12, 2024 22.85 22.92 22.64 22.82 1,118,025 -0.05(-0.22%)
Mar 11, 2024 23.22 23.35 22.77 22.87 1,802,329 -0.57(-2.43%)
Mar 08, 2024 23.46 23.65 23.36 23.44 1,880,135 +0.00(+0.00%)
Mar 07, 2024 23.50 23.85 23.36 23.44 1,315,685 -0.14(-0.59%)
Mar 06, 2024 23.97 24.07 23.38 23.58 1,907,211 -0.20(-0.84%)
Mar 05, 2024 23.32 23.86 23.25 23.78 1,452,028 +0.31(+1.32%)
Mar 04, 2024 23.53 23.61 23.30 23.47 1,272,399 +0.07(+0.30%)
Mar 01, 2024 23.34 23.78 23.29 23.40 1,119,331 +0.27(+1.17%)
Feb 29, 2024 23.29 23.56 23.11 23.13 4,056,994 -0.19(-0.81%)
Feb 28, 2024 23.18 23.52 23.01 23.32 1,381,492 +0.14(+0.60%)
Feb 27, 2024 22.93 23.44 22.88 23.18 2,341,711 +0.36(+1.58%)
Feb 26, 2024 22.61 23.01 22.44 22.82 1,409,159 +0.15(+0.66%)
Feb 23, 2024 22.62 22.80 22.37 22.67 976,277 -0.15(-0.66%)
Feb 22, 2024 22.89 23.15 22.67 22.82 1,170,310 -0.16(-0.70%)
Feb 21, 2024 22.11 23.23 22.05 22.98 2,145,515 +0.99(+4.50%)
Feb 20, 2024 22.24 22.50 21.95 21.99 1,190,167 -0.41(-1.83%)
Feb 16, 2024 22.40 0 +0.32(+1.45%)
Feb 15, 2024 21.39 22.18 21.36 22.08 2,165,948 +0.70(+3.27%)
Feb 14, 2024 21.61 21.82 21.29 21.38 1,401,207 -0.08(-0.37%)
Feb 13, 2024 21.69 21.80 20.82 21.46 1,849,551 -0.45(-2.05%)
Feb 12, 2024 21.07 22.25 21.07 21.91 2,794,784 +0.60(+2.82%)
Feb 09, 2024 21.23 21.57 21.00 21.31 2,427,199 +0.82(+4.00%)
Feb 08, 2024 20.15 20.67 20.12 20.49 1,521,363 +0.33(+1.64%)
Feb 07, 2024 20.01 20.18 19.58 20.16 2,067,007 +0.08(+0.40%)
Feb 06, 2024 20.28 20.39 20.01 20.08 888,856 -0.11(-0.54%)
Feb 05, 2024 20.20 20.33 19.73 20.19 1,483,372 -0.16(-0.79%)
Feb 02, 2024 20.73 20.95 20.30 20.35 1,163,931 -0.42(-2.02%)
Feb 01, 2024 20.95 21.20 20.73 20.77 2,580,630 -0.11(-0.53%)
Jan 31, 2024 21.05 21.13 20.79 20.88 1,618,233 -0.25(-1.18%)
Jan 30, 2024 21.08 21.35 21.04 21.13 1,285,895 -0.05(-0.24%)
Jan 29, 2024 21.43 21.51 21.05 21.18 1,444,239 -0.33(-1.53%)
Jan 26, 2024 21.68 21.69 21.13 21.51 1,096,022 -0.15(-0.69%)
Jan 25, 2024 21.46 21.70 21.33 21.66 1,375,615 +0.31(+1.45%)
Jan 24, 2024 20.96 21.46 20.80 21.35 2,728,306 +0.63(+3.04%)
Jan 23, 2024 20.13 20.76 20.10 20.72 1,818,055 +0.54(+2.68%)
Jan 22, 2024 20.51 20.51 19.95 20.18 2,927,659 -0.33(-1.61%)
Jan 19, 2024 20.57 20.62 20.30 20.51 2,141,254 -0.04(-0.19%)
Jan 18, 2024 20.68 20.87 20.23 20.55 2,513,668 -0.08(-0.39%)
Jan 17, 2024 20.82 20.99 20.18 20.63 2,669,821 -0.44(-2.09%)
Jan 16, 2024 22.36 22.43 20.87 21.07 2,855,569 -1.37(-6.11%)
Jan 15, 2024 21.87 22.46 21.68 22.44 1,113,884 +0.63(+2.89%)
Jan 12, 2024 21.50 21.82 21.44 21.81 2,469,816 +0.65(+3.07%)
Jan 11, 2024 20.78 21.20 20.60 21.16 2,325,301 +0.62(+3.02%)
Jan 10, 2024 20.41 20.75 20.17 20.54 2,851,890 +0.21(+1.03%)
Jan 09, 2024 20.30 20.47 19.92 20.33 1,537,350 +0.19(+0.94%)
Jan 08, 2024 20.01 20.17 19.81 20.14 1,839,681 -0.27(-1.32%)
Jan 05, 2024 20.40 20.46 20.17 20.41 1,032,755 +0.18(+0.89%)
Jan 04, 2024 20.16 20.28 20.02 20.23 1,775,271 +0.14(+0.70%)
Jan 03, 2024 19.58 20.17 19.45 20.09 2,292,025 +0.50(+2.55%)
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.