Trading History

ARX Year on Year Trading

TSX Prices (CDN$) 2013 2012 2011 2010 2009 2008
High 29.95 26.25 28.67 26.04 21.89 33.95
Low 23.12 18.36 19.40 18.77 11.73 15.01
Close 29.57 24.44 25.10 25.41 19.94 20.10
Average Daily Volumes (000s) 1,064 1,356 1,251 1,197 1,057 975
TSX Prices (CDN$) 2007 2006 2005 2004 2003 2002
High 23.86 30.74 27.58 17.98 14.87 13.44
Low 18.90 19.20 16.55 13.50 10.89 11.04
Close 20.40 22.30 26.49 17.90 14.74 11.90
Average Daily Volumes (000s) 597 706 656 420 430 305
TSX Prices (CDN$) 2001 2000 1999 1998 1997 1996
High 13.54 12.15 9.25 11.40 13.00 12.85
Low 10.25 8.35 6.15 6.10 10.15 9.90
Close 12.10 11.30 8.75 6.15 10.45 12.25
Average Daily Volumes (000s) 414 151 68 32 55 98

ARX.A Exchangeable Shares

[ACCORDION]

**The increase in the exchange ratio is calculated by dividing the ARC Energy Trust distribution per unit by the 10 day weighted average trading price of AET.UN and multiplying by the opening exchange ratio.

  • 2010

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    29/01/2010 2.73316 0.10 20.6402 0.01324 15/02/2010 2.74640
    26/02/2010 2.74640 0.10 21.8030 0.01260 15/03/2010 2.75900
    31/03/2010 2.75900 0.10 21.2969 0.01295 15/04/2010 2.77195
    30/04/2010 2.77195 0.10 21.8107 0.01271 17/05/2010 2.78466
    31/05/2010 2.78466 0.10 20.1467 0.01382 15/06/2010 2.79848
    30/06/2010 2.79848 0.10 21.1588 0.01323 15/07/2010 2.81171
    30/07/2010 2.81171 0.10 20.3679 0.01380 16/08/2010 2.82551
    31/08/2010 2.82551 0.10 19.3165 0.01463 15/09/2010 2.84014
    30/09/2010 2.84014 0.10 20.2962 0.01399 15/10/2010 2.85413
    29/10/2010 2.85413 0.10 21.1988 0.01346 15/11/2010 2.86759
    30/11/2010 2.86759 0.10 23.6325 0.01213 15/12/2010 2.87972
    31/12/2010 2.87972 0.10 24.2067 0.01190 31/12/2010 2.89162
  • 2009

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2009 2.53682 0.12 16.8233 0.01810 16/02/2009 2.55492
    27/02/2009 2.55492 0.12 14.1096 0.02173 16/03/2009 2.57665
    31/03/2009 2.57665 0.12 14.6800 0.02106 15/04/2009 2.59771
    30/04/2009 2.59771 0.12 15.4789 0.02014 15/05/2009 2.61785
    29/05/2009 2.61785 0.10 16.5667 0.01580 15/06/2009 2.6365
    30/06/2009 2.63365 0.10 17.2779 0.01524 15/07/2009 2.64889
    31/07/2009 2.64889 0.10 17.2340 0.01537 17/08/2009 2.66426
    31/08/2009 2.66426 0.10 17.5479 0.01518 15/09/2009 2.67944
    30/09/2009 2.67944 0.10 19.0758 0.01405 15/10/2009 2.69349
    30/10/2009 2.69349 0.10 20.7836 0.01296 16/11/2009 2.70645
    30/11/2009 2.70645 0.10 20.6942 0.01308 15/12/2009 2.71953
    31/12/2009 2.71953 0.10 19.9573 0.01363 15/01/2010 2.73316
  • 2008

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2008 2.27289 0.15 21.1480 0.021495 15/02/2008 2.29439
    29/02/2008 2.29439 0.20 23.7049 0.01936 17/03/2008 2.31375
    31/03/2008 2.31375 0.24 25.9728 0.01782 15/04/2008 2.33157
    30/04/2008 2.33157 0.24 26.8467 0.01737 15/05/2008 2.34894
    31/05/2008 2.34894 0.28 30.2471 0.01864 16//06/2008 2.36758
    30/06/2008 2.36758 0.28 31.4796 0.01805 15/07/2008 2.38563
    31/07/2008 2.38563 0.24 30.1416 0.02216 15/08/2008 2.40779
    31/08/2008 2.40779 0.24 29.4551 0.02289 15/09/2008 2.43068
    30/09/2008 2.43068 0.20 24.0848 0.02422 15/10/2008 2.45490
    31/10/2008 2.45490 0.20 16.6359 0.03542 17/11/2008 2.49032
    30/11/2008 2.49032 0.20 18.8914 0.02636 15/12/2008 2.51668
    31/12/2008 2.51668 0.20 18.7416 0.02014 15/01.2009 2.53682
  • 2007

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2007 2.03013 0.20 21.6414 0.01876 15/02/2007 2.04889
    28/02/2007 2.04889 0.20 21.8628 0.01874 15/03/2007 2.06763
    31/03/2007 2.06763 0.20 21.4752 0.01926 16/04/2007 2.08689
    30/04/2007 2.08689 0.20 21.8214 0.01913 15/05/2007 2.10602
    31/05/2007 2.10602 0.20 23.1662 0.01818 15/06/2007 2.12420
    30/06/2007 2.12420 0.20 22.4112 0.01896 16/07/2007 2.14316
    31/07/2007 2.14316 0.20 21.7903 0.01967 15/08/2007 2.16283
    31/08/007 2.16283 0.20 19.9767 0.02165 17/09/2007 2.18448
    30/09/2007 2.18448 0.20 20.7380 0.02107 15/10/2007 2.20555
    31/10/2007 2.20555 0.20 21.0600 0.02095 15/11/2007 2.22650
    30/11/2007 2.22650 0.20 19.1435 0.02326 17/12/2007 2.24976
    31/12/2007 2.24976 0.20 19.4544 0.02313 15/01/2008 2.27289
  • 2006

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2006 1.85382 0.20 26.6057 0.01394 15/02/2006 1.86776
    28/02/2006 1.86776 0.20 26.5028 0.01409 15/03/2006 1.88185
    31/03/2006 1.88185 0.20 26.7598 0.01406 17/04/2006 1.89591
    30/04/2006 1.89591 0.20 27.2304 0.01392 15/05/2006 1.90983
    31/05/2006 1.90983 0.20 27.3961 0.01394 15/06/2006 1.92377
    30/06/2006 1.92377 0.20 26.5335 0.01450 17/07/2006 1.93827
    31/07/2006 1.93827 0.20 28.3176 0.01369 15/08/2006 1.95196
    21/08/2006 1.95196 0.20 29.8957 0.01306 15/09/2006 1.96502
    30/09/2006 1.96502 0.20 29.1962 0.01500 16/10/2006 1.98002
    31/10/2006 1.98002 0.20 28.2102 0.01404 15/11/2006 1.99406
    30/11/2006 1.99406 0.20 21.6207 0.01845 15/12/2006 2.01251
    31/12/2006 2.01251 0.20 22.8430 0.01762 15/01/2007 2.03013
  • 2005

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2005 1.68606 0.15 19.0697 0.01326 15/02/2005 1.69932
    28/02/2005 1.69932 0.15 19.1253 0.01333 15/03/2005 1.71265
    31/03/2005 1.71265 0.15 17.9336 0.01432 15/04/2005 1.72697
    30/04/2005 1.76297 0.15 17.5257 0.01478 16/05/2005 1.74175
    31/05/2005 1.74175 0.15 18.4061 0.01419 15/06/2005 1.75594
    30/06/2005 1.75594 0.15 19.8477 0.01327 15/07/2005 1.76921
    31/07/2005 1.76921 0.15 21.7221 0.01222 15/08/2005 1.78143
    31/08/2005 1.78143 0.17 21.7902 0.01390 15/09/2005 1.79533
    30/09/2005 1.79533 0.17 22.9526 0.01330 17/10/2005 1.80863
    31/10/2005 1.80863 0.20 21.7266 0.01665 15/11/2005 1.82528
    30/11/2005 1.82528 0.20 24.8707 0.01468 15/12/2005 1.83996
    31/12/2005 1.83996 0.20 26.5567 0.01386 16/01/2006 1.85382
  • 2004

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2004 1.50565 0.15 14.7200 0.01534 16/02/2004 1.52099
    29/02/2004 1.52099 0.15 15.0203 0.01519 15/03/2004 1.53618
    31/03/2004 1.53618 0.15 15.5092 0.01486 15/04/2004 1.55104
    30/04/2004 1.55104 0.15 15.2030 0.01530 17/05/2004 1.56634
    31/05/2004 1.56634 0.15 15.0127 0.01565 15/06/2004 1.58199
    30/06/2004 1.58199 0.15 15.0005 0.01582 15/07/2004 1.59781
    31/07/2004 1.59781 0.15 15.8894 0.01508 16/08/2004 1.61289
    31/08/2004 1.61289 0.15 15.8229 0.01529 15/09/2004 1.62818
    30/09/2004 1.62818 0.15 16.8533 0.01449 15/10/2004 1.64267
    31/10/2004 1.64267 0.15 16.7862 0.01468 15/11/2004 1.65735
    30/11/2004 1.65735 0.15 17.1654 0.01448 15/12/2004 1.67183
    31/12/2004 1.67183 0.15 17.6229 0.01423 17/01/2005 1.68606
  • 2003

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2003 1.32433 0.15 12.1899 0.01231 17/02/2003 1.33664
    28/02/2003 1.33664 0.15 11.6256 0.01290 17/03/2003 1.34954
    31/03/2003 1.34954 0.15 11.3057 0.01327 15/04/2003 1.36281
    30/04/2003 1.36281 0.15 11.7540 0.01276 15/05/2003 1.37557
    31/05/2003 1.37577 0.15 12.1549 0.01698 16/06/2003 1.39255
    30/06/2003 1.39255 0.15 12.6313 0.01654 15/07/2003 1.40909
    31/07/2003 1.40909 0.15 12.7184 0.01662 15/08/2003 1.42571
    31/08/2003 1.42571 0.15 13.5630 0.01577 15/09/2003 1.44148
    30/09/2003 1.44148 0.15 13.2979 0.01626 15/10/2003 1.45774
    31/10/2003 1.45774 0.15 13.7274 0.01593 17/11/2003 1.47367
    30/11/2003 1.47367 0.15 13.4328 0.01646 15/12/2003 1.49013
    31/12/2003 1.49013 0.15 14.4024 0.01552 15/01/2004 1.50565
  • 2002

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2002 1.19699 0.13 11.9889 0.01084 15/02/2002 1.20783
    28/02/2002 1.20783 0.13 11.7938 0.01102 15/03/2002 1.21885
    31/03/2002 1.21885 0.13 12.9656 0.01003 15/04/2002 1.22888
    30/04/2002 1.22888 0.13 12.6352 0.01029 15/05/2002 1.23917
    31/05/2002 1.23917 0.13 12.2072 0.01065 15/06/2002 1.24982
    30/06/2002 1.24982 0.13 12.5538 0.01036 15/07/2002 1.26018
    31/07/2002 1.26018 0.13 12.2235 0.01064 15/08/2002 1.27082
    31/08/2002 1.27082 0.13 12.7015 0.01024 15/09/2002 1.28106
    30/09/2002 1.28106 0.13 12.6859 0.01025 15/10/2002 1.29131
    31/10/2002 1.29131 0.13 12.2978 0.01057 15/11/2002 1.30188
    30/11/2002 1.30188 0.13 11.1855 0.01162 16/12/2002 1.31350
    31/12/2002 1.31350 0.13 12.0041 0.01083 15/01/2003 1.32433
  • 2001

    Record Date Distribution Opening Exchange Ratio Trust Unit Distribution (CDN$) 10 Day Weighted Average Price (CDN$) Increase in Exchange Ratio** Effective Date of Increase in Exchange Ratio Exchange Ratio as of Effective Date
    31/01/2001 1.00000 0.20 12.9656 0.01764 15/02/2001 1.01764
    28/02/2001 1.01764 0.20 11.5610 0.01730 15/03/2001 1.03494
    31/03/2001 1.03494 0.20 11.4637 0.01745 15/04/2001 1.05239
    30/04/2001 1.05239 0.22 12.2839 0.01791 15/05/2001 1.07030
    31/05/2001 1.07030 0.22 13.2443 0.01661 15/06/2001 1.08691
    30/06/2001 1.08691 0.22 11.7841 0.01867 15/07/2001 1.10558
    31/07/2001 1.10558 0.20 11.4331 0.01749 15/08/2001 1.12307
    31/08/2001 1.12307 0.20 12.3580 0.01618 15/09/2001 1.13925
    30/09/2001 1.13925 0.20 11.1457 0.01794 15/10/2001 1.15719
    31/10/2001 1.15719 0.15 11.1594 0.01344 15/11/2001 1.17063
    30/11/2001 1.17063 0.15 11.0412 0.01102 15/12/2001 1.18422
    31/12/2001 1.18422 0.15 11.7491 0.01084 15/01/2002 1.19699

ARC Resources Ltd.

1200, 308 - 4th Avenue S.W. Calgary, Alberta, Canada T2P 0H7

Tel: 403-503-8600 Toll Free: 1-888-272-4900