ARC Resources Ltd.
ARX.TOTSXEnergy● Active
$31.69
$-0.26(-0.81%)
Market Cap$17.9B
P/E Ratio—
52W High$32.4
52W Low$21.14
ARC Resources Ltd.（ARX.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arx.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$32.40
Jun 3, 2026
-2.2% from here
5-Year Low5Y
$7.51
Aug 19, 2021
+322.0% from low
IPO Priceadj.
$10.60
Aug 13, 1996
+199.0% since IPO
1 Year Ago
$29.42
Jun 9, 2025
+7.7% in 1Y
5 Years Ago
$9.41
Jun 8, 2021
+236.8% in 5Y
10 Years Ago
$22.45
Jun 8, 2016
+41.2% in 10Y
Historical Price Data · ARX.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $31.85 | $32.03 | $31.67 | $31.69 | $31.69 | 7.4M | -0.50% |
| Jun 4, 2026 | $31.86 | $32.03 | $31.67 | $31.95 | $31.95 | 4.9M | +0.28% |
| Jun 3, 2026 | $32.02 | $32.40 | $31.94 | $31.96 | $31.96 | 4.1M | -0.19% |
| Jun 2, 2026 | $31.58 | $32.00 | $31.57 | $32.00 | $32.00 | 2.3M | +1.33% |
| Jun 1, 2026 | $31.28 | $31.97 | $31.28 | $31.59 | $31.59 | 2.7M | +0.99% |
| May 29, 2026 | $30.84 | $31.21 | $30.84 | $31.21 | $31.21 | 5.0M | +1.20% |
| May 28, 2026 | $31.10 | $31.29 | $30.90 | $30.92 | $30.92 | 1.3M | -0.58% |
| May 27, 2026 | $30.97 | $31.11 | $30.80 | $30.95 | $30.95 | 5.6M | -0.06% |
| May 26, 2026 | $31.40 | $31.78 | $31.25 | $31.29 | $31.29 | 2.7M | -0.35% |
| May 25, 2026 | $31.02 | $31.28 | $30.56 | $30.75 | $30.75 | 1.2M | -0.87% |
| May 22, 2026 | $31.51 | $31.75 | $31.36 | $31.43 | $31.43 | 2.3M | -0.25% |
| May 21, 2026 | $31.80 | $32.03 | $31.50 | $31.59 | $31.59 | 4.4M | -0.66% |
| May 20, 2026 | $31.80 | $32.05 | $31.40 | $31.40 | $31.40 | 5.3M | -1.26% |
| May 19, 2026 | $31.55 | $31.95 | $31.55 | $31.85 | $31.85 | 7.3M | +0.95% |
| May 15, 2026 | $31.00 | $31.14 | $30.85 | $31.09 | $31.09 | 5.3M | +0.29% |
| May 14, 2026 | $30.66 | $31.04 | $30.66 | $30.87 | $30.87 | 2.2M | +0.68% |
| May 13, 2026 | $30.99 | $31.02 | $30.76 | $30.83 | $30.83 | 3.0M | -0.52% |
| May 12, 2026 | $31.01 | $31.11 | $30.91 | $30.92 | $30.92 | 4.4M | -0.29% |
| May 11, 2026 | $30.77 | $31.00 | $30.77 | $30.94 | $30.94 | 7.4M | +0.55% |
| May 8, 2026 | $30.50 | $31.00 | $30.50 | $30.58 | $30.58 | 3.5M | +0.26% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ARX.TO
Jan 1 → Dec 31 · 6 years2026+23.0%$25.77 → $31.69
+23.0%
2025-2.5%$26.40 → $25.75
-2.5%
2024+31.3%$19.85 → $26.07
+31.3%
2023+9.0%$18.05 → $19.67
+9.0%
2022+55.3%$11.75 → $18.25
+55.3%
2021+21.6%$9.46 → $11.50
+21.6%
Best Year2022 · +55.3%
Worst Year2025 · -2.5%
Positive Years5 / 6
Avg Annual Return+23.0%
6Y Total Return+235.0%
6Y CAGR~+22.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in ARX.TO?
If you invested $1,000 in ARX.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,412
Total Return+41.2%
CAGR~+3.5% / yr
Profit+$412
Based on Jun 8, 2016 · $22.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ARC Resources Ltd.（ARX.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $31.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARX.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARX.TO 历史股价FMP 日线复权 OHLCV