ARC Resources Ltd. ( AETUF) - Price History
Monthly price history for AETUF (ARC Resources Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $22.73 | $22.73 |
| June 2026 | $20.99 | $20.99 |
| May 2026 | $22.47 | $22.47 |
| April 2026 | $23.75 | $23.75 |
| March 2026 | $20.79 | $20.79 |
| February 2026 | $18.41 | $18.54 |
| January 2026 | $18.46 | $18.59 |
| December 2025 | $18.68 | $18.81 |
| November 2025 | $17.57 | $17.84 |
| October 2025 | $18.19 | $18.47 |
| September 2025 | $17.96 | $18.23 |
| August 2025 | $18.84 | $19.27 |
| July 2025 | $19.11 | $19.55 |
| June 2025 | $20.63 | $21.10 |
| May 2025 | $20.25 | $20.85 |
| April 2025 | $17.90 | $18.43 |
| March 2025 | $19.50 | $20.08 |
| February 2025 | $17.75 | $18.40 |
| January 2025 | $16.54 | $17.14 |
| December 2024 | $17.48 | $18.12 |
| November 2024 | $17.66 | $18.44 |
| October 2024 | $15.89 | $16.59 |
| September 2024 | $16.17 | $16.88 |
| August 2024 | $17.46 | $18.37 |
| July 2024 | $16.44 | $17.30 |
| June 2024 | $16.95 | $17.84 |
| May 2024 | $17.79 | $18.85 |
| April 2024 | $17.12 | $18.14 |
| March 2024 | $16.86 | $17.87 |
| February 2024 | $15.98 | $17.05 |
| January 2024 | $14.56 | $15.54 |
| December 2023 | $13.95 | $14.89 |
| November 2023 | $14.82 | $15.95 |
| October 2023 | $14.90 | $16.04 |
| September 2023 | $14.85 | $15.98 |
| August 2023 | $14.08 | $15.28 |
| July 2023 | $13.84 | $15.02 |
| June 2023 | $12.30 | $13.35 |
| May 2023 | $10.94 | $11.99 |
| April 2023 | $11.37 | $12.46 |
| March 2023 | $10.32 | $11.30 |
| February 2023 | $9.89 | $10.94 |
| January 2023 | $10.50 | $11.62 |
| December 2022 | $12.17 | $13.47 |
| November 2022 | $13.17 | $14.70 |
| October 2022 | $12.69 | $14.16 |
| September 2022 | $10.75 | $12 |
| August 2022 | $12.15 | $13.80 |
| July 2022 | $12.36 | $14.04 |
| June 2022 | $11.05 | $12.55 |
| May 2022 | $13.24 | $15.14 |
| April 2022 | $12.12 | $13.86 |
| March 2022 | $11.72 | $13.40 |
| February 2022 | $10.77 | $12.39 |
| January 2022 | $10.20 | $11.73 |
| December 2021 | $7.91 | $9.10 |
| November 2021 | $7.45 | $8.74 |
| October 2021 | $8.18 | $9.60 |
| September 2021 | $8.01 | $9.40 |
| August 2021 | $6.06 | $7.15 |
| July 2021 | $6.39 | $7.54 |
| June 2021 | $7.21 | $8.51 |
| May 2021 | $6.42 | $7.62 |
| April 2021 | $5.31 | $6.30 |
| March 2021 | $5.18 | $6.15 |
| February 2021 | $5.01 | $5.99 |
| January 2021 | $3.88 | $4.64 |
| December 2020 | $3.97 | $4.75 |
| November 2020 | $4.11 | $4.97 |
| October 2020 | $4.01 | $4.85 |
| September 2020 | $3.67 | $4.44 |
| August 2020 | $4.13 | $5.04 |
| July 2020 | $3.46 | $4.22 |
| June 2020 | $2.75 | $3.35 |
| May 2020 | $3.30 | $4.08 |
| April 2020 | $3.42 | $4.23 |
| March 2020 | $2.30 | $2.85 |
| February 2020 | $3.43 | $4.27 |
| January 2020 | $4.21 | $5.28 |
| December 2019 | $4.97 | $6.28 |
| November 2019 | $3.94 | $5 |
| October 2019 | $3.29 | $4.25 |
| September 2019 | $3.65 | $4.76 |
| August 2019 | $3.20 | $4.21 |
| July 2019 | $3.86 | $5.12 |
| June 2019 | $3.70 | $4.94 |
| May 2019 | $4.03 | $5.43 |
| April 2019 | $4.69 | $6.35 |
| March 2019 | $5.12 | $6.98 |
| February 2019 | $5.49 | $7.53 |
| January 2019 | $5.26 | $7.25 |
| December 2018 | $4.28 | $5.93 |
| November 2018 | $4.83 | $6.73 |
| October 2018 | $6.70 | $9.39 |
| September 2018 | $7.92 | $11.16 |
| August 2018 | $7.52 | $10.63 |
| July 2018 | $8.36 | $11.86 |
| June 2018 | $7.20 | $10.25 |
| May 2018 | $7.22 | $10.31 |
| April 2018 | $7.79 | $11.17 |
| March 2018 | $7.55 | $10.86 |
| February 2018 | $6.71 | $9.69 |
| January 2018 | $7.57 | $10.97 |
| December 2017 | $8.07 | $11.74 |
| November 2017 | $8.37 | $12.22 |
| October 2017 | $8.30 | $12.16 |
| September 2017 | $9.39 | $13.80 |
| August 2017 | $8.90 | $13.12 |
| July 2017 | $9.38 | $13.87 |
| June 2017 | $8.87 | $13.15 |
| May 2017 | $8.41 | $12.50 |
| April 2017 | $8.82 | $13.19 |
| March 2017 | $9.51 | $14.27 |
| February 2017 | $9.91 | $14.91 |
| January 2017 | $10.28 | $15.51 |
| December 2016 | $11.36 | $17.17 |
| November 2016 | $11.68 | $17.70 |
| October 2016 | $11.17 | $16.96 |
| September 2016 | $11.97 | $18.21 |
| August 2016 | $11.39 | $17.38 |
| July 2016 | $11.37 | $17.38 |
| June 2016 | $11.14 | $17.06 |
| May 2016 | $10.74 | $16.50 |
| April 2016 | $10.97 | $16.89 |
| March 2016 | $9.39 | $14.49 |
| February 2016 | $8.60 | $13.30 |
| January 2016 | $8.60 | $13.35 |
| December 2015 | $7.70 | $12.01 |
| November 2015 | $8.74 | $13.72 |
| October 2015 | $9.35 | $14.75 |
| September 2015 | $8.34 | $13.24 |
| August 2015 | $9.41 | $15.01 |
| July 2015 | $9.39 | $15.06 |
| June 2015 | $10.59 | $17.08 |
| May 2015 | $11.31 | $18.33 |
| April 2015 | $12.57 | $20.46 |
| March 2015 | $10.49 | $17.15 |
| February 2015 | $11.80 | $19.38 |
| January 2015 | $10.97 | $18.08 |
| December 2014 | $13.12 | $21.73 |
| November 2014 | $14.32 | $23.81 |
| October 2014 | $14.10 | $23.51 |
| September 2014 | $15.72 | $26.32 |
| August 2014 | $17.22 | $28.93 |
| July 2014 | $16.37 | $27.59 |
| June 2014 | $18 | $30.44 |
| May 2014 | $17.04 | $28.90 |
| April 2014 | $17.51 | $29.80 |
| March 2014 | $16.16 | $27.59 |
| February 2014 | $15.80 | $27.07 |
| January 2014 | $15.17 | $26.06 |
| December 2013 | $16.10 | $27.76 |
| November 2013 | $15.67 | $27.12 |
| October 2013 | $15.52 | $26.94 |
| September 2013 | $14.60 | $25.44 |
| August 2013 | $13.76 | $24.07 |
| July 2013 | $14.44 | $25.36 |
| June 2013 | $14.95 | $26.36 |
| May 2013 | $15.57 | $27.55 |
| April 2013 | $15.72 | $27.92 |
| March 2013 | $14.88 | $26.53 |
| February 2013 | $13.97 | $25 |
| January 2013 | $13.13 | $23.58 |
| December 2012 | $13.62 | $24.56 |
| November 2012 | $13.77 | $24.94 |
| October 2012 | $13.36 | $24.29 |
| September 2012 | $13.32 | $24.32 |
| August 2012 | $12.93 | $23.71 |
| July 2012 | $13.53 | $24.92 |
| June 2012 | $12.07 | $22.42 |
| May 2012 | $10.72 | $20.01 |
| April 2012 | $10.94 | $20.52 |
| March 2012 | $12.22 | $23.05 |
| February 2012 | $13.66 | $25.87 |
| January 2012 | $12.75 | $24.24 |
| December 2011 | $12.85 | $24.54 |
| November 2011 | $13.14 | $25 |
| October 2011 | $13.33 | $25.48 |
| September 2011 | $11.18 | $21.46 |
| August 2011 | $12.95 | $24.96 |
| July 2011 | $13.52 | $26.17 |
| June 2011 | $13.39 | $26.03 |
| May 2011 | $14.22 | $27.75 |
| April 2011 | $13.74 | $26.91 |
| March 2011 | $13.88 | $27.29 |
| February 2011 | $14.84 | $29.29 |
| January 2011 | $12.62 | $25 |
| December 2010 | $12.83 | $25.53 |
| November 2010 | $11.91 | $23.78 |
| October 2010 | $10.47 | $21 |
| September 2010 | $9.94 | $20.02 |
| August 2010 | $9.16 | $18.54 |
| July 2010 | $9.53 | $19.40 |
| June 2010 | $9.07 | $18.55 |
| May 2010 | $9.60 | $19.73 |
| April 2010 | $10.41 | $21.51 |
| March 2010 | $9.74 | $20.21 |
| February 2010 | $9.97 | $20.79 |
| January 2010 | $8.85 | $18.53 |
| December 2009 | $9.05 | $19.05 |
| November 2009 | $9 | $19.05 |
| October 2009 | $8.49 | $18.04 |
| September 2009 | $8.72 | $18.63 |
| August 2009 | $7.35 | $15.77 |
| July 2009 | $7.46 | $16.12 |
| June 2009 | $7.01 | $15.22 |
| May 2009 | $7.28 | $15.91 |
| April 2009 | $5.95 | $13.08 |
| March 2009 | $5.04 | $11.17 |
| February 2009 | $4.98 | $11.10 |
| January 2009 | $5.95 | $13.39 |
| December 2008 | $7.26 | $16.46 |
| November 2008 | $6.99 | $15.98 |
| October 2008 | $6.52 | $15.08 |
| September 2008 | $9.29 | $21.84 |
| August 2008 | $12.01 | $28.50 |
| July 2008 | $12.01 | $28.78 |
| June 2008 | $13.76 | $33.27 |
| May 2008 | $12.01 | $29.27 |
| April 2008 | $10.62 | $26.08 |
| March 2008 | $10.40 | $25.74 |
| February 2008 | $9.57 | $23.87 |
| January 2008 | $8.83 | $22.20 |
| December 2007 | $8.10 | $20.55 |
| November 2007 | $7.44 | $19.08 |
| October 2007 | $8.69 | $22.51 |
| September 2007 | $8.14 | $21.30 |
| August 2007 | $7.32 | $19.33 |
| July 2007 | $7.49 | $19.98 |
| June 2007 | $7.60 | $20.46 |
| May 2007 | $7.93 | $21.54 |
| April 2007 | $7.21 | $19.75 |
| March 2007 | $6.69 | $18.50 |
| February 2007 | $6.62 | $18.48 |
| January 2007 | $6.97 | $19.63 |
| December 2006 | $6.73 | $19.13 |
| November 2006 | $7.03 | $20.16 |
| October 2006 | $8.55 | $24.73 |
| September 2006 | $8.36 | $24.34 |
| August 2006 | $9.02 | $26.46 |
| July 2006 | $8.90 | $26.31 |
| June 2006 | $8.43 | $25.07 |
| May 2006 | $8.63 | $25.88 |
| April 2006 | $8.07 | $24.36 |
| March 2006 | $7.74 | $23.54 |
| February 2006 | $7.61 | $23.36 |
| January 2006 | $7.68 | $23.74 |
| December 2005 | $7.28 | $22.66 |
| November 2005 | $6.86 | $21.54 |
| October 2005 | $5.91 | $18.68 |
| September 2005 | $6.49 | $20.70 |
| August 2005 | $5.99 | $19.26 |
| July 2005 | $5.61 | $18.16 |
| June 2005 | $5 | $16.29 |
| May 2005 | $4.54 | $14.92 |
| April 2005 | $4.17 | $13.80 |
| March 2005 | $4.50 | $15.05 |
| February 2005 | $4.60 | $15.50 |
| January 2005 | $4.65 | $15.80 |
| December 2004 | $4.37 | $14.95 |
| November 2004 | $4.24 | $14.64 |
| October 2004 | $3.88 | $13.52 |
| September 2004 | $3.83 | $13.45 |
| August 2004 | $3.42 | $12.10 |
| July 2004 | $3.38 | $12.08 |
| June 2004 | $3.12 | $11.27 |
| May 2004 | $2.97 | $10.84 |
| April 2004 | $3 | $11.06 |
| March 2004 | $3.21 | $11.94 |
| February 2004 | $3.07 | $11.53 |
| January 2004 | $2.94 | $11.13 |
| December 2003 | $2.99 | $11.43 |
| November 2003 | $2.67 | $10.34 |
| October 2003 | $2.61 | $10.20 |
| September 2003 | $2.55 | $10.08 |
| August 2003 | $2.46 | $9.82 |
| July 2003 | $2.22 | $8.96 |
| June 2003 | $2.26 | $9.22 |
| May 2003 | $2.17 | $8.99 |
| April 2003 | $1.95 | $8.18 |
| March 2003 | $1.82 | $7.72 |
| February 2003 | $1.85 | $7.94 |
| January 2003 | $1.80 | $7.83 |
| December 2002 | $1.70 | $7.52 |
| November 2002 | $1.60 | $7.15 |
| October 2002 | $1.72 | $7.75 |
| September 2002 | $1.78 | $8.12 |
| August 2002 | $1.76 | $8.11 |
| July 2002 | $1.71 | $7.96 |
| June 2002 | $1.76 | $8.26 |
| May 2002 | $1.66 | $7.89 |
| April 2002 | $1.65 | $7.95 |
| March 2002 | $1.70 | $8.25 |
| February 2002 | $1.57 | $7.70 |
| January 2002 | $1.53 | $7.60 |
| December 2001 | $1.51 | $7.58 |
| November 2001 | $1.40 | $7.12 |
| October 2001 | $1.37 | $7.04 |
| September 2001 | $1.27 | $6.61 |
| August 2001 | $1.44 | $7.68 |
| July 2001 | $1.46 | $7.86 |
AETUF
Price: $22.73
52 week price:
Dividend Yield: 2.72%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 35.21%
Payout Ratio Range:
Dividend Per Share: 0.61 USD
Earnings Per Share: 1.85 USD
P/E Ratio: 12.66
Exchange: PNK
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 18100
Market Capitalization: 12.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 4.72%
DGR5: 22.02%
DGR10: 3.15%
DGR20: 0.91%