Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arc Energy Trust Uni (TSX: ARX )

25.20 -0.07 (-0.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2020 5.920 5.980 5.830 5.950 1,162,487 +0.03(+0.51%)
Sep 29, 2020 6.080 6.110 5.780 5.920 935,315 -0.25(-4.05%)
Sep 28, 2020 6.240 6.270 6.130 6.170 1,701,954 +0.02(+0.33%)
Sep 25, 2020 6.320 6.320 6.110 6.150 814,810 -0.20(-3.15%)
Sep 24, 2020 6.180 6.440 6.090 6.350 1,086,257 +0.17(+2.75%)
Sep 23, 2020 6.230 6.390 6.150 6.180 1,194,126 +0.01(+0.16%)
Sep 22, 2020 6.240 6.270 6.150 6.170 727,858 -0.04(-0.64%)
Sep 21, 2020 6.260 6.350 6.130 6.210 1,370,516 -0.22(-3.42%)
Sep 18, 2020 6.270 6.700 6.140 6.430 6,816,960 +0.14(+2.23%)
Sep 17, 2020 6.140 6.290 6.070 6.290 2,525,750 +0.12(+1.94%)
Sep 16, 2020 6.030 6.310 5.990 6.170 1,566,784 +0.21(+3.52%)
Sep 15, 2020 6.000 6.110 5.810 5.960 1,201,615 +0.01(+0.17%)
Sep 14, 2020 5.930 5.970 5.750 5.950 1,123,870 +0.06(+1.02%)
Sep 11, 2020 5.990 6.010 5.800 5.890 937,453 -0.03(-0.51%)
Sep 10, 2020 5.880 5.960 5.760 5.920 2,097,646 +0.03(+0.51%)
Sep 09, 2020 5.850 5.970 5.810 5.890 898,284 +0.11(+1.90%)
Sep 08, 2020 5.870 6.000 5.760 5.780 1,189,345 -0.30(-4.93%)
Sep 04, 2020 6.080 6.080 6.080 0 -0.04(-0.65%)
Sep 03, 2020 6.150 6.320 6.030 6.120 1,000,456 -0.09(-1.45%)
Sep 02, 2020 6.600 6.630 6.210 6.210 1,892,247 -0.41(-6.19%)
Sep 01, 2020 6.520 6.670 6.510 6.620 1,061,156 +0.04(+0.61%)
Aug 31, 2020 6.680 6.710 6.530 6.580 1,337,225 -0.12(-1.79%)
Aug 28, 2020 6.700 6.820 6.610 6.700 766,185 -0.01(-0.15%)
Aug 27, 2020 6.660 6.730 6.550 6.710 684,583 +0.08(+1.21%)
Aug 26, 2020 6.750 6.780 6.620 6.630 757,559 -0.09(-1.34%)
Aug 25, 2020 6.880 6.940 6.700 6.720 804,912 -0.10(-1.47%)
Aug 24, 2020 6.580 6.850 6.520 6.820 1,280,359 +0.32(+4.92%)
Aug 21, 2020 6.630 6.630 6.380 6.500 1,201,888 -0.15(-2.26%)
Aug 20, 2020 6.680 6.780 6.550 6.650 1,166,637 -0.09(-1.34%)
Aug 19, 2020 6.690 6.790 6.590 6.740 1,164,688 +0.02(+0.30%)
Aug 18, 2020 6.600 6.820 6.600 6.720 1,125,695 +0.09(+1.36%)
Aug 17, 2020 6.610 6.670 6.500 6.630 1,188,103 +0.03(+0.45%)
Aug 14, 2020 6.480 6.690 6.470 6.600 1,687,266 +0.07(+1.07%)
Aug 13, 2020 6.580 6.680 6.470 6.530 577,816 -0.07(-1.06%)
Aug 12, 2020 6.600 6.670 6.460 6.600 1,264,906 +0.13(+2.01%)
Aug 11, 2020 6.800 6.940 6.440 6.470 1,544,353 -0.25(-3.72%)
Aug 10, 2020 6.540 6.850 6.450 6.720 1,791,846 +0.30(+4.67%)
Aug 07, 2020 6.190 6.460 6.150 6.420 1,618,403 +0.19(+3.05%)
Aug 06, 2020 6.120 6.270 6.040 6.230 1,552,300 +0.09(+1.47%)
Aug 05, 2020 6.210 6.300 5.920 6.140 1,888,299 +0.05(+0.82%)
Aug 04, 2020 5.750 6.150 5.750 6.090 2,486,213 +0.40(+7.03%)
Jul 31, 2020 5.690 5.690 5.690 0 +0.07(+1.25%)
Jul 30, 2020 5.340 5.660 5.340 5.620 1,224,495 +0.10(+1.81%)
Jul 29, 2020 5.270 5.570 5.210 5.520 899,052 +0.23(+4.35%)
Jul 28, 2020 5.400 5.420 5.290 5.290 492,605 -0.12(-2.22%)
Jul 27, 2020 5.400 5.470 5.400 5.410 828,541 -0.01(-0.18%)
Jul 24, 2020 5.290 5.440 5.260 5.420 596,635 +0.11(+2.07%)
Jul 23, 2020 5.300 5.370 5.200 5.310 865,912 -0.01(-0.19%)
Jul 22, 2020 5.130 5.360 5.110 5.320 1,717,808 +0.13(+2.50%)
Jul 21, 2020 4.990 5.240 4.990 5.190 1,695,033 +0.27(+5.49%)
Jul 20, 2020 4.940 5.000 4.840 4.920 1,571,631 -0.05(-1.01%)
Jul 17, 2020 5.010 5.090 4.900 4.970 918,733 -0.02(-0.40%)
Jul 16, 2020 5.020 5.150 4.970 4.990 695,569 -0.05(-0.99%)
Jul 15, 2020 5.050 5.140 4.960 5.040 1,344,456 +0.07(+1.41%)
Jul 14, 2020 4.730 4.990 4.700 4.970 1,374,304 +0.21(+4.41%)
Jul 13, 2020 4.880 4.910 4.720 4.760 1,182,484 -0.11(-2.26%)
Jul 10, 2020 4.690 4.880 4.670 4.870 1,170,212 +0.20(+4.28%)
Jul 09, 2020 4.590 4.730 4.540 4.670 1,240,814 +0.07(+1.52%)
Jul 08, 2020 4.690 4.790 4.570 4.600 1,048,954 -0.11(-2.34%)
Jul 07, 2020 4.940 4.950 4.690 4.710 2,225,422 -0.25(-5.04%)
Jul 06, 2020 4.810 5.020 4.810 4.960 2,119,010 +0.16(+3.33%)
Jul 03, 2020 4.800 4.880 4.720 4.800 741,587 -0.02(-0.41%)
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.