Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.90	14.91	14.90	14.91	3,442	-0.24(-1.59%)
Feb 27, 2017	15.29	15.30	15.12	15.15	8,566	-0.10(-0.66%)
Feb 24, 2017	15.46	15.46	15.25	15.25	850	-0.76(-4.72%)
Feb 23, 2017	15.99	16.01	15.84	16.01	8,408	+0.10(+0.60%)
Feb 22, 2017	16.24	16.24	15.91	15.91	859	-0.53(-3.25%)
Feb 21, 2017	16.40	16.49	16.39	16.44	4,030	+0.08(+0.51%)
Feb 17, 2017		16.36	16.36	16.36	0	+0.09(+0.55%)
Feb 16, 2017	16.21	16.35	16.21	16.27	3,017	+0.12(+0.71%)
Feb 15, 2017	15.80	16.15	15.78	16.15	3,830	+0.29(+1.84%)
Feb 14, 2017	15.47	15.86	15.45	15.86	9,597	+0.29(+1.85%)
Feb 13, 2017	15.75	15.75	15.58	15.58	30,080	-0.33(-2.05%)
Feb 10, 2017	15.66	16.17	15.66	15.90	5,022	+0.60(+3.93%)
Feb 09, 2017	15.55	15.55	15.21	15.30	16,298	+0.33(+2.21%)
Feb 08, 2017	14.51	14.98	14.40	14.97	20,706	+0.17(+1.15%)
Feb 07, 2017	14.69	14.80	14.60	14.80	10,821	-0.09(-0.62%)
Feb 06, 2017	15.42	15.52	14.81	14.89	41,016	-0.69(-4.42%)
Feb 03, 2017	15.38	15.68	15.38	15.58	2,081	+0.15(+0.97%)
Feb 02, 2017	15.43	15.45	15.43	15.43	1,631	-0.15(-0.96%)
Feb 01, 2017	15.28	15.58	15.24	15.58	3,550	+0.07(+0.46%)
Jan 31, 2017	15.41	15.51	15.37	15.51	2,403	+0.26(+1.70%)
Jan 30, 2017	15.50	15.50	15.20	15.25	51,276	-0.42(-2.65%)
Jan 27, 2017	15.58	15.70	15.51	15.67	3,694	-0.31(-1.97%)
Jan 26, 2017	16.45	16.45	15.98	15.98	5,960	-0.42(-2.56%)
Jan 25, 2017	16.12	16.40	16.07	16.40	3,361	+0.33(+2.05%)
Jan 24, 2017	15.62	16.14	15.62	16.07	2,790	+0.70(+4.55%)
Jan 23, 2017	15.59	15.59	15.35	15.37	42,276	-0.80(-4.95%)
Jan 20, 2017	16.17	16.17	16.17	16.17	502	+0.26(+1.63%)
Jan 19, 2017	15.79	15.93	15.79	15.91	5,645	+0.13(+0.83%)
Jan 18, 2017	16.15	16.18	15.72	15.78	4,342	-0.69(-4.16%)
Jan 17, 2017	16.75	16.75	16.39	16.46	5,188	+0.18(+1.08%)
Jan 13, 2017		16.29	16.29	16.29	0	+0.04(+0.23%)
Jan 12, 2017	16.30	16.37	16.18	16.25	10,624	-0.07(-0.43%)
Jan 11, 2017	16.44	16.44	16.20	16.32	8,250	-0.22(-1.34%)
Jan 10, 2017	16.54	16.54	16.54	16.54	269	-0.18(-1.09%)
Jan 09, 2017	16.89	16.89	16.55	16.72	6,306	-0.20(-1.19%)
Jan 06, 2017	17.40	17.78	16.89	16.93	3,263	-0.35(-2.05%)
Jan 04, 2017		17.28	17.28	17.28	110	+0.36(+2.14%)
Jan 03, 2017	17.49	17.49	16.92	16.92	11,830	-0.25(-1.47%)
Dec 30, 2016		17.17	17.17	17.17	0	+0.01(+0.08%)
Dec 29, 2016	17.15	17.18	17.07	17.16	8,126	+0.18(+1.04%)
Dec 28, 2016	16.58	17.04	16.58	16.98	6,491	+0.27(+1.62%)
Dec 27, 2016	16.86	17.04	16.69	16.71	15,461	-0.14(-0.84%)
Dec 23, 2016		16.85	16.85	16.85	0	-0.07(-0.41%)
Dec 22, 2016	16.96	16.99	16.92	16.92	2,931	-0.16(-0.94%)
Dec 21, 2016	17.22	17.22	17.05	17.08	6,403	-0.17(-0.97%)
Dec 20, 2016	17.42	17.42	17.20	17.25	6,517	-0.11(-0.66%)
Dec 19, 2016	18.01	18.01	17.06	17.36	6,472	-0.73(-4.05%)
Dec 16, 2016	17.89	18.09	17.83	18.09	11,161	+0.24(+1.36%)
Dec 15, 2016	17.55	17.85	17.55	17.85	2,712	+0.24(+1.34%)
Dec 14, 2016	18.34	18.34	17.61	17.61	21,075	-0.89(-4.79%)
Dec 13, 2016	18.26	18.66	18.18	18.50	9,291	+0.45(+2.52%)
Dec 12, 2016	18.28	18.81	18.05	18.05	5,880	+0.27(+1.50%)
Dec 09, 2016	17.60	17.82	17.60	17.78	13,500	+0.16(+0.92%)
Dec 08, 2016	17.67	17.80	17.62	17.62	4,029	-0.14(-0.77%)
Dec 07, 2016	17.83	18.03	17.75	17.75	7,127	-0.21(-1.15%)
Dec 06, 2016	17.87	18.00	17.83	17.96	1,776	-0.29(-1.59%)
Dec 05, 2016	18.05	18.34	18.05	18.25	11,402	+0.33(+1.84%)
Dec 02, 2016	18.19	18.20	17.92	17.92	13,450	-0.14(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.