ARX:

Stock Quote

/
Day Range -
52-Week Range -

One-Year Trading History

Two-year Trading History


TSX Prices (CDN$)

2018

2017

2016

Q2

Q1

Q4

Q3

Q2

Q1

Q4

Q3

Q2

High

15.25

15.90

18.34

18.31

19.55

23.70

24.94

24.08

23.35

Low

12.71

11.88

13.64

15.61

16.23

18.26

21.55

20.87

17.43

Close

13.58

14.04

14.75

17.19

16.96

19.00

23.11

23.73

22.11

Average Daily Volumes (000s)

1,150

1,406

1,114

1,008

1,269

1,104

1,493

1,288

1,869


Annual Historical Trading

ARX Year on Year Trading

TSX Prices (CDN$) 2017 2016 2015 2014
High 23.70 24.94 25.87 33.68
Low 13.64 14.43 15.39 22.70
Close 14.75 23.11 16.70 25.16
Average Daily Volumes (000s) 1,124 1,760 1,832 1,344

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 31 55 98

ARX.A Exchangeable Shares

  • 2010
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    29/01/20102.733160.1020.64020.0132415/02/20102.74640
    26/02/20102.746400.1021.80300.0126015/03/20102.75900
    31/03/20102.759000.1021.29690.0129515/04/20102.77195
    30/04/20102.771950.1021.81070.0127117/05/20102.78466
    31/05/20102.784660.1020.14670.0138215/06/20102.79848
    30/06/20102.798480.1021.15880.0132315/07/20102.81171
    30/07/20102.811710.1020.36790.0138016/08/20102.82551
    31/08/20102.825510.1019.31650.0146315/09/20102.84014
    30/09/20102.840140.1020.29620.0139915/10/20102.85413
    29/10/20102.854130.1021.19880.0134615/11/20102.86759
    30/11/20102.867590.1023.63250.0121315/12/20102.87972
    31/12/20102.879720.1024.20670.0119031/12/20102.89162
  • 2009
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20092.536820.1216.82330.0181016/02/20092.55492
    27/02/20092.554920.1214.10960.0217316/03/20092.57665
    31/03/20092.576650.1214.68000.0210615/04/20092.59771
    30/04/20092.597710.1215.47890.0201415/05/20092.61785
    29/05/20092.617850.1016.56670.0158015/06/20092.6365
    30/06/20092.633650.1017.27790.0152415/07/20092.64889
    31/07/20092.648890.1017.23400.0153717/08/20092.66426
    31/08/20092.664260.1017.54790.0151815/09/20092.67944
    30/09/20092.679440.1019.07580.0140515/10/20092.69349
    30/10/20092.693490.1020.78360.0129616/11/20092.70645
    30/11/20092.706450.1020.69420.0130815/12/20092.71953
    31/12/20092.719530.1019.95730.0136315/01/20102.73316
  • 2008
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20082.272890.1521.14800.02149515/02/20082.29439
    29/02/20082.294390.2023.70490.0193617/03/20082.31375
    31/03/20082.313750.2425.97280.0178215/04/20082.33157
    30/04/20082.331570.2426.84670.0173715/05/20082.34894
    31/05/20082.348940.2830.24710.0186416//06/20082.36758
    30/06/20082.367580.2831.47960.0180515/07/20082.38563
    31/07/20082.385630.2430.14160.0221615/08/20082.40779
    31/08/20082.407790.2429.45510.0228915/09/20082.43068
    30/09/20082.430680.2024.08480.0242215/10/20082.45490
    31/10/20082.454900.2016.63590.0354217/11/20082.49032
    30/11/20082.490320.2018.89140.0263615/12/20082.51668
    31/12/20082.516680.2018.74160.0201415/01.20092.53682
  • 2007
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20072.030130.2021.64140.0187615/02/20072.04889
    28/02/20072.048890.2021.86280.0187415/03/20072.06763
    31/03/20072.067630.2021.47520.0192616/04/20072.08689
    30/04/20072.086890.2021.82140.0191315/05/20072.10602
    31/05/20072.106020.2023.16620.0181815/06/20072.12420
    30/06/20072.124200.2022.41120.0189616/07/20072.14316
    31/07/20072.143160.2021.79030.0196715/08/20072.16283
    31/08/0072.162830.2019.97670.0216517/09/20072.18448
    30/09/20072.184480.2020.73800.0210715/10/20072.20555
    31/10/20072.205550.2021.06000.0209515/11/20072.22650
    30/11/20072.226500.2019.14350.0232617/12/20072.24976
    31/12/20072.249760.2019.45440.0231315/01/20082.27289
  • 2006
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20061.853820.2026.60570.0139415/02/20061.86776
    28/02/20061.867760.2026.50280.0140915/03/20061.88185
    31/03/20061.881850.2026.75980.0140617/04/20061.89591
    30/04/20061.895910.2027.23040.0139215/05/20061.90983
    31/05/20061.909830.2027.39610.0139415/06/20061.92377
    30/06/20061.923770.2026.53350.0145017/07/20061.93827
    31/07/20061.938270.2028.31760.0136915/08/20061.95196
    21/08/20061.951960.2029.89570.0130615/09/20061.96502
    30/09/20061.965020.2029.19620.0150016/10/20061.98002
    31/10/20061.980020.2028.21020.0140415/11/20061.99406
    30/11/20061.994060.2021.62070.0184515/12/20062.01251
    31/12/20062.012510.2022.84300.0176215/01/20072.03013
  • 2005
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20051.686060.1519.06970.0132615/02/20051.69932
    28/02/20051.699320.1519.12530.0133315/03/20051.71265
    31/03/20051.712650.1517.93360.0143215/04/20051.72697
    30/04/20051.762970.1517.52570.0147816/05/20051.74175
    31/05/20051.741750.1518.40610.0141915/06/20051.75594
    30/06/20051.755940.1519.84770.0132715/07/20051.76921
    31/07/20051.769210.1521.72210.0122215/08/20051.78143
    31/08/20051.781430.1721.79020.0139015/09/20051.79533
    30/09/20051.795330.1722.95260.0133017/10/20051.80863
    31/10/20051.808630.2021.72660.0166515/11/20051.82528
    30/11/20051.825280.2024.87070.0146815/12/20051.83996
    31/12/20051.839960.2026.55670.0138616/01/20061.85382
  • 2004
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20041.505650.1514.72000.0153416/02/20041.52099
    29/02/20041.520990.1515.02030.0151915/03/20041.53618
    31/03/20041.536180.1515.50920.0148615/04/20041.55104
    30/04/20041.551040.1515.20300.0153017/05/20041.56634
    31/05/20041.566340.1515.01270.0156515/06/20041.58199
    30/06/20041.581990.1515.00050.0158215/07/20041.59781
    31/07/20041.597810.1515.88940.0150816/08/20041.61289
    31/08/20041.612890.1515.82290.0152915/09/20041.62818
    30/09/20041.628180.1516.85330.0144915/10/20041.64267
    31/10/20041.642670.1516.78620.0146815/11/20041.65735
    30/11/20041.657350.1517.16540.0144815/12/20041.67183
    31/12/20041.671830.1517.62290.0142317/01/20051.68606
  • 2003
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20031.324330.1512.18990.0123117/02/20031.33664
    28/02/20031.336640.1511.62560.0129017/03/20031.34954
    31/03/20031.349540.1511.30570.0132715/04/20031.36281
    30/04/20031.362810.1511.75400.0127615/05/20031.37557
    31/05/20031.375770.1512.15490.0169816/06/20031.39255
    30/06/20031.392550.1512.63130.0165415/07/20031.40909
    31/07/20031.409090.1512.71840.0166215/08/20031.42571
    31/08/20031.425710.1513.56300.0157715/09/20031.44148
    30/09/20031.441480.1513.29790.0162615/10/20031.45774
    31/10/20031.457740.1513.72740.0159317/11/20031.47367
    30/11/20031.473670.1513.43280.0164615/12/20031.49013
    31/12/20031.490130.1514.40240.0155215/01/20041.50565
  • 2002
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20021.196990.1311.98890.0108415/02/20021.20783
    28/02/20021.207830.1311.79380.0110215/03/20021.21885
    31/03/20021.218850.1312.96560.0100315/04/20021.22888
    30/04/20021.228880.1312.63520.0102915/05/20021.23917
    31/05/20021.239170.1312.20720.0106515/06/20021.24982
    30/06/20021.249820.1312.55380.0103615/07/20021.26018
    31/07/20021.260180.1312.22350.0106415/08/20021.27082
    31/08/20021.270820.1312.70150.0102415/09/20021.28106
    30/09/20021.281060.1312.68590.0102515/10/20021.29131
    31/10/20021.291310.1312.29780.0105715/11/20021.30188
    30/11/20021.301880.1311.18550.0116216/12/20021.31350
    31/12/20021.313500.1312.00410.0108315/01/20031.32433
  • 2001
    Record Date DistributionOpening Exchange RatioTrust Unit Distribution (CDN$)10 Day Weighted Average Price (CDN$)Increase in Exchange Ratio**Effective Date of Increase in Exchange RatioExchange Ratio as of Effective Date
    31/01/20011.000000.2012.96560.0176415/02/20011.01764
    28/02/20011.017640.2011.56100.0173015/03/20011.03494
    31/03/20011.034940.2011.46370.0174515/04/20011.05239
    30/04/20011.052390.2212.28390.0179115/05/20011.07030
    31/05/20011.070300.2213.24430.0166115/06/20011.08691
    30/06/20011.086910.2211.78410.0186715/07/20011.10558
    31/07/20011.105580.2011.43310.0174915/08/20011.12307
    31/08/20011.123070.2012.35800.0161815/09/20011.13925
    30/09/20011.139250.2011.14570.0179415/10/20011.15719
    31/10/20011.157190.1511.15940.0134415/11/20011.17063
    30/11/20011.170630.1511.04120.0110215/12/20011.18422
    31/12/20011.184220.1511.74910.0108415/01/20021.19699

**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.