Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ARXCY
ARC RESOURCES LTD U/ADR
stock OTC

EOD
Jul 27, 2026
22.91USD-0.780%(-0.18)354
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-27		23.000023.000022.910022.9100-0.780%3540.000%
2026-07-24		23.090023.090023.090023.0900+0.391%100-0.780%
2026-07-22		23.000023.000023.000023.00000.000%100-0.391%
2026-07-20		22.670023.000022.670023.0000+12.414%255-0.391%
2026-07-15		20.460020.460020.460020.4600-2.571%325+11.975%
2026-07-10		21.000021.000021.000021.00000.000%965+9.095%
2026-06-30		21.000021.000021.000021.0000-1.004%2,000+9.095%
2026-06-24		21.000021.213021.000021.2130-2.244%1,500+8.000%
2026-06-17		21.700021.700021.700021.7000-2.435%297+5.576%
2026-06-04		22.241522.241522.241522.2415-0.805%285+3.006%
2026-05-29		22.350023.500022.350022.4220+0.773%2,225+2.176%
2026-05-28		22.250022.250022.250022.2500-0.434%144+2.966%
2026-05-27		22.347022.347022.347022.3470-3.545%593+2.519%
2026-05-21		23.168423.168423.168423.1684+1.839%184-1.115%
2026-05-13		22.750022.750022.750022.7500+1.981%265+0.703%
2026-05-12		23.000024.450022.308022.3080-1.401%2,711+2.699%
2026-05-06		22.625022.625022.625022.6250-1.652%200+1.260%
2026-05-04		23.350023.350023.005023.0050-1.054%632-0.413%
2026-04-30		22.940023.250022.940023.2500+2.140%949-1.462%
2026-04-29		22.762922.762922.762922.7629+1.168%154+0.646%
2026-04-28		22.500022.500022.500022.5000-1.099%227+1.822%
2026-04-27		22.010023.250022.010022.7500+21.658%3,780+0.703%
2026-04-23		18.700018.700018.700018.7000-0.240%105+22.513%
2026-04-16		18.745018.745018.745018.7450+5.606%291+22.219%
2026-04-15		17.450017.750017.440017.7500-4.826%1,259+29.070%
2026-04-14		19.000019.000018.650018.6500-4.992%1,439+22.842%
2026-04-13		19.630019.630019.630019.6300+2.667%220+16.709%
2026-04-09		19.120019.120019.120019.1200+0.865%1,000+19.822%
2026-04-08		19.620019.620018.956018.9560-3.389%720+20.859%
2026-04-01		19.620019.621019.620019.6210-5.441%1,283+16.763%
2026-03-31		21.446021.446020.750020.7500-1.284%4,195+10.410%
2026-03-30		22.030022.030021.020021.0200-9.591%1,616+8.991%
2026-03-26		23.250023.250023.250023.2500+5.085%100-1.462%
2026-03-25		22.125022.125022.125022.1250+10.625%600+3.548%
2026-03-24		20.000020.000020.000020.0000-4.762%1,411+14.550%
2026-03-19		19.926021.000019.926021.0000+4.504%3,697+9.095%
2026-03-17		20.095020.095020.095020.09500.000%150+14.008%
2026-03-16		20.095020.095020.095020.0950+5.763%600+14.008%
2026-03-13		19.000019.000019.000019.0000+2.216%1,000+20.579%
2026-03-12		18.588018.588018.588018.5880+3.267%850+23.252%
2026-03-10		19.470019.470018.000018.0000-11.526%1,875+27.278%
2026-03-09		20.345020.345020.345020.3450+4.602%252+12.608%
2026-03-05		19.450019.450019.450019.4500-0.256%400+17.789%
2026-03-04		18.500019.500018.500019.5000+5.405%1,318+17.487%
2026-03-03		20.080020.080018.500018.5000-1.333%664+23.838%
2026-02-27		18.750018.750018.750018.7500+9.971%225+22.187%
2026-02-25		17.700018.100017.000017.0500-6.831%2,515+34.370%
2026-02-23		18.300018.300018.300018.3000+3.099%100+25.191%
2026-02-20		17.915017.915017.750017.7500-2.740%291+29.070%
2026-02-19		18.000018.250017.900018.2500+1.955%1,708+25.534%
2026-02-18		17.950018.000017.900017.9000+1.416%575+27.989%
2026-02-17		17.750017.950017.650017.6500-2.351%2,060+29.802%
2026-02-13		18.000118.075018.000018.0750+1.545%440+26.750%
2026-02-12		18.075018.075017.800017.8000+1.714%362+28.708%
2026-02-10		16.800018.000016.800017.5000+2.941%4,125+30.914%
2026-02-09		17.000017.000016.510017.00000.000%2,961+34.765%
2026-02-06		17.770020.750016.500017.0000-10.526%5,660+34.765%
2026-02-05		19.000019.000019.000019.0000+2.703%500+20.579%
2026-02-04		18.500018.500018.500018.50000.000%151+23.838%
2026-02-02		18.500018.500018.500018.50000.000%103+23.838%
2026-01-30		18.740018.740018.500018.5000-1.333%2,108+23.838%
2026-01-29		19.300023.250018.400018.7500-2.850%3,885+22.187%
2026-01-28		19.020019.300019.000019.3000+1.472%2,010+18.705%
2026-01-27		20.100020.600018.750019.0200+0.105%1,233+20.452%
2026-01-26		18.500019.000018.500019.0000+2.703%3,594+20.579%
2026-01-23		19.000019.000018.500018.5000+1.648%2,403+23.838%
2026-01-22		18.400018.500018.200018.2000-0.817%2,575+25.879%
2026-01-21		18.690022.750018.350018.3500+1.550%2,050+24.850%
2026-01-20		17.591518.680017.591518.0700+6.294%598+26.785%
2026-01-15		17.000017.000017.000017.0000-2.857%130+34.765%
2026-01-14		21.280021.280016.750017.5000-16.268%1,629+30.914%
2026-01-12		20.900020.900012.580020.9000+14.835%200+9.617%
2026-01-09		18.500018.500018.200018.20000.000%1,332+25.879%
2026-01-08		18.250018.250018.000018.2000-0.274%435+25.879%
2026-01-07		18.250018.250018.250018.2500+0.385%300+25.534%
2026-01-06		18.170018.180018.170018.1800-1.730%250+26.018%
2026-01-05		18.000018.600018.000018.5000-2.632%4,559+23.838%
2026-01-02		23.430023.440019.000019.0000-5.000%645+20.579%
2025-12-31		20.000020.000020.000020.00000.000%316+14.550%
2025-12-30		22.000022.000020.000020.0000-5.033%1,100+14.550%
2025-12-29		21.060021.060021.060021.06000.000%474+8.784%
2025-12-26		21.060021.060021.060021.0600-4.273%100+8.784%
2025-12-23		22.000022.000022.000022.0000+15.789%650+4.136%
2025-12-22		21.400021.400019.000019.0000-9.524%657+20.579%
2025-12-18		20.250021.000020.250021.0000+4.738%873+9.095%
2025-11-24		20.050020.050020.050020.0500+11.389%291+14.264%
2025-11-14		18.250018.250018.000018.00000.000%468+27.278%
2025-11-07		18.000018.000018.000018.0000-14.286%100+27.278%
2025-10-24		21.000021.000021.000021.0000+8.192%285+9.095%
2025-10-16		20.020020.020019.410019.41000.000%1,100+18.032%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC