ARC RESOURCES LTD - Price History
Monthly price history for AETUF (ARC RESOURCES LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $18.13 | $18.13 |
| March 2024 | $17.87 | $17.87 |
| February 2024 | $16.93 | $17.05 |
| January 2024 | $15.43 | $15.54 |
| December 2023 | $14.78 | $14.89 |
| November 2023 | $15.70 | $15.95 |
| October 2023 | $15.79 | $16.04 |
| September 2023 | $15.73 | $15.98 |
| August 2023 | $14.92 | $15.28 |
| July 2023 | $14.67 | $15.02 |
| June 2023 | $13.03 | $13.35 |
| May 2023 | $11.60 | $11.99 |
| April 2023 | $12.05 | $12.46 |
| March 2023 | $10.93 | $11.30 |
| February 2023 | $10.48 | $10.94 |
| January 2023 | $11.13 | $11.62 |
| December 2022 | $12.90 | $13.47 |
| November 2022 | $13.96 | $14.70 |
| October 2022 | $13.44 | $14.16 |
| September 2022 | $11.39 | $12 |
| August 2022 | $13 | $13.80 |
| July 2022 | $13.23 | $14.04 |
| June 2022 | $11.82 | $12.55 |
| May 2022 | $14.17 | $15.14 |
| April 2022 | $12.97 | $13.86 |
| March 2022 | $12.54 | $13.40 |
| February 2022 | $11.53 | $12.39 |
| January 2022 | $10.91 | $11.73 |
| December 2021 | $8.46 | $9.10 |
| November 2021 | $8.06 | $8.74 |
| October 2021 | $8.86 | $9.60 |
| September 2021 | $8.67 | $9.40 |
| August 2021 | $6.56 | $7.15 |
| July 2021 | $6.92 | $7.54 |
| June 2021 | $7.80 | $8.51 |
| May 2021 | $6.95 | $7.62 |
| April 2021 | $5.74 | $6.30 |
| March 2021 | $5.61 | $6.15 |
| February 2021 | $5.42 | $5.99 |
| January 2021 | $4.20 | $4.64 |
| December 2020 | $4.30 | $4.75 |
| November 2020 | $4.45 | $4.97 |
| October 2020 | $4.34 | $4.85 |
| September 2020 | $3.97 | $4.44 |
| August 2020 | $4.47 | $5.04 |
| July 2020 | $3.74 | $4.22 |
| June 2020 | $2.97 | $3.35 |
| May 2020 | $3.57 | $4.08 |
| April 2020 | $3.70 | $4.23 |
| March 2020 | $2.49 | $2.85 |
| February 2020 | $3.72 | $4.27 |
| January 2020 | $4.56 | $5.28 |
| December 2019 | $5.38 | $6.28 |
| November 2019 | $4.26 | $5 |
| October 2019 | $3.60 | $4.25 |
| September 2019 | $3.99 | $4.76 |
| August 2019 | $3.50 | $4.21 |
| July 2019 | $4.22 | $5.12 |
| June 2019 | $4.04 | $4.94 |
| May 2019 | $4.41 | $5.43 |
| April 2019 | $5.12 | $6.35 |
| March 2019 | $5.60 | $6.98 |
| February 2019 | $6.01 | $7.53 |
| January 2019 | $5.76 | $7.25 |
| December 2018 | $4.68 | $5.93 |
| November 2018 | $5.29 | $6.73 |
| October 2018 | $7.33 | $9.39 |
| September 2018 | $8.68 | $11.16 |
| August 2018 | $8.23 | $10.63 |
| July 2018 | $9.16 | $11.86 |
| June 2018 | $7.89 | $10.25 |
| May 2018 | $7.90 | $10.31 |
| April 2018 | $8.53 | $11.17 |
| March 2018 | $8.26 | $10.86 |
| February 2018 | $7.35 | $9.69 |
| January 2018 | $8.29 | $10.97 |
| December 2017 | $8.84 | $11.74 |
| November 2017 | $9.17 | $12.22 |
| October 2017 | $9.09 | $12.16 |
| September 2017 | $10.29 | $13.80 |
| August 2017 | $9.75 | $13.12 |
| July 2017 | $10.28 | $13.87 |
| June 2017 | $9.72 | $13.15 |
| May 2017 | $9.21 | $12.50 |
| April 2017 | $9.69 | $13.19 |
| March 2017 | $10.46 | $14.27 |
| February 2017 | $10.90 | $14.91 |
| January 2017 | $11.31 | $15.51 |
| December 2016 | $12.49 | $17.17 |
| November 2016 | $12.84 | $17.70 |
| October 2016 | $12.28 | $16.96 |
| September 2016 | $13.16 | $18.21 |
| August 2016 | $12.53 | $17.38 |
| July 2016 | $12.50 | $17.38 |
| June 2016 | $12.24 | $17.06 |
| May 2016 | $11.81 | $16.50 |
| April 2016 | $12.07 | $16.89 |
| March 2016 | $10.33 | $14.49 |
| February 2016 | $9.45 | $13.30 |
| January 2016 | $9.46 | $13.35 |
| December 2015 | $8.46 | $12.01 |
| November 2015 | $9.61 | $13.72 |
| October 2015 | $10.28 | $14.75 |
| September 2015 | $9.17 | $13.24 |
| August 2015 | $10.34 | $15.01 |
| July 2015 | $10.32 | $15.06 |
| June 2015 | $11.64 | $17.08 |
| May 2015 | $12.44 | $18.33 |
| April 2015 | $13.82 | $20.46 |
| March 2015 | $11.54 | $17.15 |
| February 2015 | $12.98 | $19.38 |
| January 2015 | $12.06 | $18.08 |
| December 2014 | $14.43 | $21.73 |
| November 2014 | $15.75 | $23.81 |
| October 2014 | $15.50 | $23.51 |
| September 2014 | $17.28 | $26.32 |
| August 2014 | $18.93 | $28.93 |
| July 2014 | $18 | $27.59 |
| June 2014 | $19.79 | $30.44 |
| May 2014 | $18.73 | $28.90 |
| April 2014 | $19.26 | $29.80 |
| March 2014 | $17.77 | $27.59 |
| February 2014 | $17.38 | $27.07 |
| January 2014 | $16.68 | $26.06 |
| December 2013 | $17.70 | $27.76 |
| November 2013 | $17.23 | $27.12 |
| October 2013 | $17.06 | $26.94 |
| September 2013 | $16.05 | $25.44 |
| August 2013 | $15.13 | $24.07 |
| July 2013 | $15.88 | $25.36 |
| June 2013 | $16.44 | $26.36 |
| May 2013 | $17.12 | $27.55 |
| April 2013 | $17.29 | $27.92 |
| March 2013 | $16.37 | $26.53 |
| February 2013 | $15.37 | $25 |
| January 2013 | $14.44 | $23.58 |
| December 2012 | $14.98 | $24.56 |
| November 2012 | $15.14 | $24.94 |
| October 2012 | $14.69 | $24.29 |
| September 2012 | $14.65 | $24.32 |
| August 2012 | $14.22 | $23.71 |
| July 2012 | $14.88 | $24.92 |
| June 2012 | $13.33 | $22.42 |
| May 2012 | $11.84 | $20.01 |
| April 2012 | $12.08 | $20.52 |
| March 2012 | $13.50 | $23.05 |
| February 2012 | $15.10 | $25.87 |
| January 2012 | $14.09 | $24.24 |
| December 2011 | $14.20 | $24.54 |
| November 2011 | $14.41 | $25 |
| October 2011 | $14.69 | $25.48 |
| September 2011 | $12.37 | $21.46 |
| August 2011 | $14.39 | $24.96 |
| July 2011 | $15.08 | $26.17 |
| June 2011 | $15 | $26.03 |
| May 2011 | $16 | $27.75 |
| April 2011 | $15.51 | $26.91 |
| March 2011 | $15.73 | $27.29 |
| February 2011 | $16.88 | $29.29 |
| January 2011 | $14.41 | $25 |
| December 2010 | $14.72 | $25.53 |
| November 2010 | $13.71 | $23.78 |
| October 2010 | $12.10 | $21 |
| September 2010 | $11.54 | $20.02 |
| August 2010 | $10.69 | $18.54 |
| July 2010 | $11.18 | $19.40 |
| June 2010 | $10.69 | $18.55 |
| May 2010 | $11.37 | $19.73 |
| April 2010 | $12.40 | $21.51 |
| March 2010 | $11.65 | $20.21 |
| February 2010 | $11.98 | $20.79 |
| January 2010 | $10.68 | $18.53 |
| December 2009 | $10.98 | $19.05 |
| November 2009 | $10.98 | $19.05 |
| October 2009 | $10.40 | $18.04 |
| September 2009 | $10.74 | $18.63 |
| August 2009 | $9.09 | $15.77 |
| July 2009 | $9.29 | $16.12 |
| June 2009 | $8.77 | $15.22 |
| May 2009 | $9.17 | $15.91 |
| April 2009 | $7.54 | $13.08 |
| March 2009 | $6.44 | $11.17 |
| February 2009 | $6.40 | $11.10 |
| January 2009 | $7.72 | $13.39 |
| December 2008 | $9.49 | $16.46 |
| November 2008 | $9.21 | $15.98 |
| October 2008 | $8.69 | $15.08 |
| September 2008 | $12.59 | $21.84 |
| August 2008 | $16.43 | $28.50 |
| July 2008 | $16.59 | $28.78 |
| June 2008 | $19.18 | $33.27 |
| May 2008 | $16.87 | $29.27 |
| April 2008 | $15.04 | $26.08 |
| March 2008 | $14.84 | $25.74 |
| February 2008 | $13.76 | $23.87 |
| January 2008 | $12.80 | $22.20 |
| December 2007 | $11.84 | $20.55 |
| November 2007 | $11 | $19.08 |
| October 2007 | $12.97 | $22.51 |
| September 2007 | $12.28 | $21.30 |
| August 2007 | $11.14 | $19.33 |
| July 2007 | $11.52 | $19.98 |
| June 2007 | $11.79 | $20.46 |
| May 2007 | $12.42 | $21.54 |
| April 2007 | $11.39 | $19.75 |
| March 2007 | $10.66 | $18.50 |
| February 2007 | $10.65 | $18.48 |
| January 2007 | $11.31 | $19.63 |
| December 2006 | $11.03 | $19.13 |
| November 2006 | $11.62 | $20.16 |
| October 2006 | $14.26 | $24.73 |
| September 2006 | $14.03 | $24.34 |
| August 2006 | $15.25 | $26.46 |
| July 2006 | $15.17 | $26.31 |
| June 2006 | $14.45 | $25.07 |
| May 2006 | $14.92 | $25.88 |
| April 2006 | $14.04 | $24.36 |
| March 2006 | $13.57 | $23.54 |
| February 2006 | $13.46 | $23.36 |
| January 2006 | $13.69 | $23.74 |
| December 2005 | $13.06 | $22.66 |
| November 2005 | $12.42 | $21.54 |
| October 2005 | $10.77 | $18.68 |
| September 2005 | $11.93 | $20.70 |
| August 2005 | $11.10 | $19.26 |
| July 2005 | $10.47 | $18.16 |
| June 2005 | $9.39 | $16.29 |
| May 2005 | $8.60 | $14.92 |
| April 2005 | $7.96 | $13.80 |
| March 2005 | $8.67 | $15.05 |
| February 2005 | $8.94 | $15.50 |
| January 2005 | $9.11 | $15.80 |
| December 2004 | $8.62 | $14.95 |
| November 2004 | $8.44 | $14.64 |
| October 2004 | $7.79 | $13.52 |
| September 2004 | $7.75 | $13.45 |
| August 2004 | $6.98 | $12.10 |
| July 2004 | $6.96 | $12.08 |
| June 2004 | $6.50 | $11.27 |
| May 2004 | $6.25 | $10.84 |
| April 2004 | $6.37 | $11.06 |
| March 2004 | $6.88 | $11.94 |
| February 2004 | $6.64 | $11.53 |
| January 2004 | $6.42 | $11.13 |
| December 2003 | $6.59 | $11.43 |
| November 2003 | $5.96 | $10.34 |
| October 2003 | $5.88 | $10.20 |
| September 2003 | $5.81 | $10.08 |
| August 2003 | $5.66 | $9.82 |
| July 2003 | $5.16 | $8.96 |
| June 2003 | $5.32 | $9.22 |
| May 2003 | $5.18 | $8.99 |
| April 2003 | $4.72 | $8.18 |
| March 2003 | $4.45 | $7.72 |
| February 2003 | $4.58 | $7.94 |
| January 2003 | $4.51 | $7.83 |
| December 2002 | $4.34 | $7.52 |
| November 2002 | $4.12 | $7.15 |
| October 2002 | $4.47 | $7.75 |
| September 2002 | $4.68 | $8.12 |
| August 2002 | $4.68 | $8.11 |
| July 2002 | $4.59 | $7.96 |
| June 2002 | $4.76 | $8.26 |
| May 2002 | $4.55 | $7.89 |
| April 2002 | $4.58 | $7.95 |
| March 2002 | $4.76 | $8.25 |
| February 2002 | $4.44 | $7.70 |
| January 2002 | $4.38 | $7.60 |
| December 2001 | $4.37 | $7.58 |
| November 2001 | $4.10 | $7.12 |
| October 2001 | $4.06 | $7.04 |
| September 2001 | $3.81 | $6.61 |
| August 2001 | $4.43 | $7.68 |
| July 2001 | $4.53 | $7.86 |
AETUF
Price: $18.13
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.77%
Payout Ratio: 23.05%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 1.93 USD
P/E Ratio: 7.20
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Volume: 18100
Market Capitalization: 11.4 billion
Average Dividend Frequency: 11
Years Paying Dividends: 24
DGR3: 11.07%
DGR5: 3.69%
DGR10: 0.82%