ARC RESOURCES LTD. - Price History
Monthly price history for ARX.TO (ARC RESOURCES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$24.43 | CA$24.43 |
| April 2024 | CA$24.93 | CA$24.93 |
| March 2024 | CA$24.15 | CA$24.15 |
| February 2024 | CA$22.96 | CA$23.13 |
| January 2024 | CA$20.73 | CA$20.88 |
| December 2023 | CA$19.53 | CA$19.67 |
| November 2023 | CA$21.30 | CA$21.64 |
| October 2023 | CA$21.96 | CA$22.31 |
| September 2023 | CA$21.34 | CA$21.68 |
| August 2023 | CA$20.13 | CA$20.61 |
| July 2023 | CA$19.45 | CA$19.92 |
| June 2023 | CA$17.26 | CA$17.67 |
| May 2023 | CA$15.82 | CA$16.36 |
| April 2023 | CA$16.28 | CA$16.83 |
| March 2023 | CA$14.83 | CA$15.33 |
| February 2023 | CA$14.23 | CA$14.86 |
| January 2023 | CA$14.80 | CA$15.46 |
| December 2022 | CA$17.48 | CA$18.25 |
| November 2022 | CA$18.97 | CA$19.98 |
| October 2022 | CA$18.21 | CA$19.18 |
| September 2022 | CA$15.75 | CA$16.59 |
| August 2022 | CA$17.09 | CA$18.13 |
| July 2022 | CA$16.93 | CA$17.96 |
| June 2022 | CA$15.30 | CA$16.23 |
| May 2022 | CA$17.83 | CA$19.05 |
| April 2022 | CA$16.67 | CA$17.81 |
| March 2022 | CA$15.67 | CA$16.74 |
| February 2022 | CA$14.58 | CA$15.67 |
| January 2022 | CA$13.86 | CA$14.89 |
| December 2021 | CA$10.70 | CA$11.50 |
| November 2021 | CA$10.34 | CA$11.21 |
| October 2021 | CA$10.95 | CA$11.87 |
| September 2021 | CA$10.95 | CA$11.87 |
| August 2021 | CA$8.27 | CA$9.01 |
| July 2021 | CA$8.66 | CA$9.44 |
| June 2021 | CA$9.68 | CA$10.55 |
| May 2021 | CA$8.47 | CA$9.29 |
| April 2021 | CA$7.05 | CA$7.73 |
| March 2021 | CA$7.04 | CA$7.72 |
| February 2021 | CA$6.90 | CA$7.62 |
| January 2021 | CA$5.35 | CA$5.91 |
| December 2020 | CA$5.43 | CA$6 |
| November 2020 | CA$5.77 | CA$6.44 |
| October 2020 | CA$5.88 | CA$6.56 |
| September 2020 | CA$5.33 | CA$5.95 |
| August 2020 | CA$5.84 | CA$6.58 |
| July 2020 | CA$5.05 | CA$5.69 |
| June 2020 | CA$4.04 | CA$4.56 |
| May 2020 | CA$4.86 | CA$5.55 |
| April 2020 | CA$5.14 | CA$5.87 |
| March 2020 | CA$3.54 | CA$4.05 |
| February 2020 | CA$5.08 | CA$5.84 |
| January 2020 | CA$6.06 | CA$7.02 |
| December 2019 | CA$7.02 | CA$8.18 |
| November 2019 | CA$5.68 | CA$6.66 |
| October 2019 | CA$4.72 | CA$5.58 |
| September 2019 | CA$5.29 | CA$6.31 |
| August 2019 | CA$4.68 | CA$5.62 |
| July 2019 | CA$5.57 | CA$6.75 |
| June 2019 | CA$5.24 | CA$6.41 |
| May 2019 | CA$5.98 | CA$7.36 |
| April 2019 | CA$6.87 | CA$8.51 |
| March 2019 | CA$7.32 | CA$9.12 |
| February 2019 | CA$7.93 | CA$9.94 |
| January 2019 | CA$7.55 | CA$9.50 |
| December 2018 | CA$6.40 | CA$8.10 |
| November 2018 | CA$7.14 | CA$9.10 |
| October 2018 | CA$9.57 | CA$12.26 |
| September 2018 | CA$11.20 | CA$14.40 |
| August 2018 | CA$10.73 | CA$13.85 |
| July 2018 | CA$11.93 | CA$15.45 |
| June 2018 | CA$10.45 | CA$13.58 |
| May 2018 | CA$10.24 | CA$13.36 |
| April 2018 | CA$10.94 | CA$14.32 |
| March 2018 | CA$10.69 | CA$14.04 |
| February 2018 | CA$9.39 | CA$12.38 |
| January 2018 | CA$10.22 | CA$13.53 |
| December 2017 | CA$11.11 | CA$14.75 |
| November 2017 | CA$11.86 | CA$15.81 |
| October 2017 | CA$11.76 | CA$15.73 |
| September 2017 | CA$12.82 | CA$17.19 |
| August 2017 | CA$12.19 | CA$16.40 |
| July 2017 | CA$12.74 | CA$17.19 |
| June 2017 | CA$12.53 | CA$16.96 |
| May 2017 | CA$12.43 | CA$16.87 |
| April 2017 | CA$13.17 | CA$17.92 |
| March 2017 | CA$13.92 | CA$19 |
| February 2017 | CA$14.47 | CA$19.80 |
| January 2017 | CA$14.76 | CA$20.25 |
| December 2016 | CA$16.81 | CA$23.11 |
| November 2016 | CA$17.07 | CA$23.52 |
| October 2016 | CA$16.49 | CA$22.77 |
| September 2016 | CA$17.15 | CA$23.73 |
| August 2016 | CA$16.50 | CA$22.88 |
| July 2016 | CA$16.53 | CA$22.97 |
| June 2016 | CA$15.87 | CA$22.11 |
| May 2016 | CA$15.45 | CA$21.57 |
| April 2016 | CA$15.13 | CA$21.17 |
| March 2016 | CA$13.46 | CA$18.89 |
| February 2016 | CA$12.76 | CA$17.95 |
| January 2016 | CA$13.35 | CA$18.83 |
| December 2015 | CA$11.77 | CA$16.70 |
| November 2015 | CA$12.82 | CA$18.30 |
| October 2015 | CA$13.44 | CA$19.28 |
| September 2015 | CA$12.23 | CA$17.64 |
| August 2015 | CA$13.64 | CA$19.78 |
| July 2015 | CA$13.41 | CA$19.57 |
| June 2015 | CA$14.59 | CA$21.40 |
| May 2015 | CA$15.46 | CA$22.78 |
| April 2015 | CA$16.68 | CA$24.69 |
| March 2015 | CA$14.64 | CA$21.76 |
| February 2015 | CA$16.18 | CA$24.15 |
| January 2015 | CA$15.34 | CA$23 |
| December 2014 | CA$16.71 | CA$25.16 |
| November 2014 | CA$17.89 | CA$27.04 |
| October 2014 | CA$17.52 | CA$26.58 |
| September 2014 | CA$19.41 | CA$29.55 |
| August 2014 | CA$20.57 | CA$31.43 |
| July 2014 | CA$19.60 | CA$30.04 |
| June 2014 | CA$21.13 | CA$32.49 |
| May 2014 | CA$20.26 | CA$31.25 |
| April 2014 | CA$21.02 | CA$32.52 |
| March 2014 | CA$19.62 | CA$30.45 |
| February 2014 | CA$19.18 | CA$29.87 |
| January 2014 | CA$18.59 | CA$29.05 |
| December 2013 | CA$18.86 | CA$29.57 |
| November 2013 | CA$18.14 | CA$28.55 |
| October 2013 | CA$17.53 | CA$27.68 |
| September 2013 | CA$16.58 | CA$26.27 |
| August 2013 | CA$15.86 | CA$25.22 |
| July 2013 | CA$16.22 | CA$25.90 |
| June 2013 | CA$17.17 | CA$27.53 |
| May 2013 | CA$17.84 | CA$28.70 |
| April 2013 | CA$17.44 | CA$28.16 |
| March 2013 | CA$16.56 | CA$26.84 |
| February 2013 | CA$15.98 | CA$26 |
| January 2013 | CA$14.37 | CA$23.47 |
| December 2012 | CA$14.90 | CA$24.44 |
| November 2012 | CA$15.11 | CA$24.88 |
| October 2012 | CA$14.66 | CA$24.25 |
| September 2012 | CA$14.39 | CA$23.90 |
| August 2012 | CA$13.98 | CA$23.31 |
| July 2012 | CA$14.95 | CA$25.03 |
| June 2012 | CA$13.62 | CA$22.90 |
| May 2012 | CA$12.24 | CA$20.69 |
| April 2012 | CA$11.98 | CA$20.34 |
| March 2012 | CA$13.42 | CA$22.90 |
| February 2012 | CA$14.91 | CA$25.55 |
| January 2012 | CA$14.13 | CA$24.31 |
| December 2011 | CA$14.53 | CA$25.10 |
| November 2011 | CA$14.74 | CA$25.58 |
| October 2011 | CA$14.55 | CA$25.35 |
| September 2011 | CA$12.90 | CA$22.56 |
| August 2011 | CA$13.83 | CA$24.30 |
| July 2011 | CA$14.12 | CA$24.91 |
| June 2011 | CA$14.12 | CA$25.01 |
| May 2011 | CA$15.06 | CA$26.79 |
| April 2011 | CA$14.30 | CA$25.54 |
| March 2011 | CA$14.70 | CA$26.35 |
| February 2011 | CA$15.78 | CA$28.40 |
| January 2011 | CA$13.80 | CA$24.93 |
| December 2010 | CA$14.01 | CA$25.41 |
| November 2010 | CA$13.36 | CA$24.33 |
| October 2010 | CA$11.79 | CA$21.56 |
| September 2010 | CA$11.19 | CA$20.55 |
| August 2010 | CA$10.73 | CA$19.81 |
| July 2010 | CA$10.74 | CA$19.93 |
| June 2010 | CA$10.58 | CA$19.73 |
| May 2010 | CA$11.20 | CA$20.98 |
| April 2010 | CA$11.63 | CA$21.89 |
| March 2010 | CA$10.84 | CA$20.50 |
| February 2010 | CA$11.55 | CA$21.95 |
| January 2010 | CA$10.37 | CA$19.80 |
| December 2009 | CA$10.40 | CA$19.94 |
| November 2009 | CA$10.50 | CA$20.25 |
| October 2009 | CA$10.07 | CA$19.51 |
| September 2009 | CA$10.38 | CA$20.20 |
| August 2009 | CA$8.88 | CA$17.38 |
| July 2009 | CA$8.90 | CA$17.51 |
| June 2009 | CA$9 | CA$17.81 |
| May 2009 | CA$8.72 | CA$17.37 |
| April 2009 | CA$7.74 | CA$15.50 |
| March 2009 | CA$7.01 | CA$14.15 |
| February 2009 | CA$6.86 | CA$13.95 |
| January 2009 | CA$8.03 | CA$16.49 |
| December 2008 | CA$9.72 | CA$20.10 |
| November 2008 | CA$9.65 | CA$20.10 |
| October 2008 | CA$8.68 | CA$18.28 |
| September 2008 | CA$10.80 | CA$23.10 |
| August 2008 | CA$13.99 | CA$30.21 |
| July 2008 | CA$13.47 | CA$29.35 |
| June 2008 | CA$15.43 | CA$33.95 |
| May 2008 | CA$13.13 | CA$29.12 |
| April 2008 | CA$11.65 | CA$26.04 |
| March 2008 | CA$11.71 | CA$26.38 |
| February 2008 | CA$10.38 | CA$23.56 |
| January 2008 | CA$9.77 | CA$22.35 |
| December 2007 | CA$8.84 | CA$20.40 |
| November 2007 | CA$8.16 | CA$19.02 |
| October 2007 | CA$9.07 | CA$21.37 |
| September 2007 | CA$8.90 | CA$21.17 |
| August 2007 | CA$8.49 | CA$20.39 |
| July 2007 | CA$8.81 | CA$21.37 |
| June 2007 | CA$8.88 | CA$21.74 |
| May 2007 | CA$9.26 | CA$22.89 |
| April 2007 | CA$8.76 | CA$21.82 |
| March 2007 | CA$8.45 | CA$21.25 |
| February 2007 | CA$8.47 | CA$21.50 |
| January 2007 | CA$8.99 | CA$23.02 |
| December 2006 | CA$8.63 | CA$22.30 |
| November 2006 | CA$8.86 | CA$23.10 |
| October 2006 | CA$10.48 | CA$27.56 |
| September 2006 | CA$10.27 | CA$27.21 |
| August 2006 | CA$10.91 | CA$29.11 |
| July 2006 | CA$11.09 | CA$29.80 |
| June 2006 | CA$10.35 | CA$28 |
| May 2006 | CA$10.36 | CA$28.25 |
| April 2006 | CA$9.83 | CA$27 |
| March 2006 | CA$9.89 | CA$27.36 |
| February 2006 | CA$9.49 | CA$26.45 |
| January 2006 | CA$9.66 | CA$27.11 |
| December 2005 | CA$9.36 | CA$26.49 |
| November 2005 | CA$8.84 | CA$25.19 |
| October 2005 | CA$7.68 | CA$22.05 |
| September 2005 | CA$8.31 | CA$24.10 |
| August 2005 | CA$7.82 | CA$22.83 |
| July 2005 | CA$7.55 | CA$22.23 |
| June 2005 | CA$6.73 | CA$19.94 |
| May 2005 | CA$6.26 | CA$18.70 |
| April 2005 | CA$5.71 | CA$17.19 |
| March 2005 | CA$5.98 | CA$18.15 |
| February 2005 | CA$6.24 | CA$19.08 |
| January 2005 | CA$6.33 | CA$19.51 |
| December 2004 | CA$5.76 | CA$17.90 |
| November 2004 | CA$5.48 | CA$17.18 |
| October 2004 | CA$5.21 | CA$16.46 |
| September 2004 | CA$5.28 | CA$16.85 |
| August 2004 | CA$4.92 | CA$15.82 |
| July 2004 | CA$4.92 | CA$16 |
| June 2004 | CA$4.68 | CA$15.35 |
| May 2004 | CA$4.50 | CA$14.90 |
| April 2004 | CA$4.57 | CA$15.30 |
| March 2004 | CA$4.63 | CA$15.64 |
| February 2004 | CA$4.49 | CA$15.32 |
| January 2004 | CA$4.30 | CA$14.80 |
| December 2003 | CA$4.24 | CA$14.74 |
| November 2003 | CA$3.86 | CA$13.55 |
| October 2003 | CA$3.78 | CA$13.42 |
| September 2003 | CA$3.77 | CA$13.55 |
| August 2003 | CA$3.74 | CA$13.60 |
| July 2003 | CA$3.43 | CA$12.60 |
| June 2003 | CA$3.36 | CA$12.50 |
| May 2003 | CA$3.26 | CA$12.25 |
| April 2003 | CA$3.10 | CA$11.81 |
| March 2003 | CA$3 | CA$11.59 |
| February 2003 | CA$3 | CA$11.74 |
| January 2003 | CA$3.02 | CA$11.95 |
| December 2002 | CA$2.97 | CA$11.90 |
| November 2002 | CA$2.76 | CA$11.18 |
| October 2002 | CA$2.95 | CA$12.10 |
| September 2002 | CA$3.09 | CA$12.80 |
| August 2002 | CA$3 | CA$12.54 |
| July 2002 | CA$2.93 | CA$12.40 |
| June 2002 | CA$2.99 | CA$12.77 |
| May 2002 | CA$2.77 | CA$11.95 |
| April 2002 | CA$2.86 | CA$12.50 |
| March 2002 | CA$2.98 | CA$13.14 |
| February 2002 | CA$2.76 | CA$12.27 |
| January 2002 | CA$2.69 | CA$12.12 |
| December 2001 | CA$2.66 | CA$12.10 |
| November 2001 | CA$2.47 | CA$11.39 |
| October 2001 | CA$2.39 | CA$11.15 |
| September 2001 | CA$2.24 | CA$10.61 |
| August 2001 | CA$2.48 | CA$11.98 |
| July 2001 | CA$2.45 | CA$12 |
| June 2001 | CA$2.32 | CA$11.55 |
| May 2001 | CA$2.50 | CA$12.70 |
| April 2001 | CA$2.50 | CA$12.93 |
| March 2001 | CA$2.14 | CA$11.24 |
| February 2001 | CA$2.09 | CA$11.17 |
| January 2001 | CA$2.11 | CA$11.50 |
| December 2000 | CA$2.04 | CA$11.30 |
| November 2000 | CA$1.98 | CA$11.20 |
| October 2000 | CA$1.95 | CA$22.40 |
| September 2000 | CA$1.94 | CA$22.60 |
| August 2000 | CA$1.98 | CA$23.40 |
| July 2000 | CA$1.79 | CA$21.70 |
| June 2000 | CA$1.77 | CA$27 |
| May 2000 | CA$1.63 | CA$25.12 |
| April 2000 | CA$1.45 | CA$22.88 |
| March 2000 | CA$1.37 | CA$21.88 |
| February 2000 | CA$1.33 | CA$21.50 |
| January 2000 | CA$1.35 | CA$22.50 |
| December 1999 | CA$1.30 | CA$21.88 |
| November 1999 | CA$1.29 | CA$22 |
| October 1999 | CA$1.24 | CA$21.50 |
| September 1999 | CA$1.32 | CA$23.12 |
| August 1999 | CA$1.20 | CA$21.50 |
| July 1999 | CA$1.10 | CA$19.88 |
| June 1999 | CA$1.09 | CA$20 |
| May 1999 | CA$1.05 | CA$19.50 |
| April 1999 | CA$1.09 | CA$20.50 |
| March 1999 | CA$0.96 | CA$18.25 |
| February 1999 | CA$0.83 | CA$16 |
| January 1999 | CA$0.85 | CA$16.75 |
| December 1998 | CA$0.77 | CA$15.38 |
| November 1998 | CA$0.86 | CA$17.50 |
| October 1998 | CA$0.96 | CA$19.75 |
| September 1998 | CA$1.08 | CA$22.38 |
| August 1998 | CA$0.83 | CA$17.50 |
| July 1998 | CA$1.04 | CA$22.12 |
| June 1998 | CA$1.08 | CA$23.12 |
| May 1998 | CA$1.10 | CA$23.88 |
| April 1998 | CA$1.12 | CA$24.50 |
| March 1998 | CA$1.15 | CA$25.62 |
| February 1998 | CA$1.17 | CA$26.25 |
| January 1998 | CA$1.22 | CA$27.50 |
| December 1997 | CA$1.14 | CA$26.12 |
| November 1997 | CA$1.12 | CA$25.75 |
| October 1997 | CA$1.31 | CA$30.38 |
| September 1997 | CA$1.39 | CA$32.50 |
| August 1997 | CA$1.30 | CA$31 |
| July 1997 | CA$1.32 | CA$31.50 |
| June 1997 | CA$1.24 | CA$29.88 |
| May 1997 | CA$1.16 | CA$28.62 |
| April 1997 | CA$1.05 | CA$26.50 |
| March 1997 | CA$1.08 | CA$27.25 |
| February 1997 | CA$1.02 | CA$26.62 |
| January 1997 | CA$1.11 | CA$29.50 |
| December 1996 | CA$1.15 | CA$30.62 |
| November 1996 | CA$1.12 | CA$30.88 |
| October 1996 | CA$1.04 | CA$29.25 |
| September 1996 | CA$0.99 | CA$27.75 |
| August 1996 | CA$0.91 | CA$26.50 |
| July 1996 | CA$1,342.54 | CA$38,909.92 |
ARX.TO
Price: CA$24.43
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.73%
Payout Ratio: 23.21%
Payout Ratio Range:
Dividend Per Share: 0.68 CAD
Earnings Per Share: 2.61 CAD
P/E Ratio: 6.95
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 3.1 million
Market Capitalization: 15.3 billion
Average Dividend Frequency: 12
Years Paying Dividends: 29
DGR3: 18.95%
DGR5: 10.37%
DGR10: 0.19%
DGR20: -2.55%