Arc Energy Trust Uni (TSX: ARX )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.22	25.22	24.40	24.40	638,459	-0.80(-3.17%)
May 20, 2011	24.79	25.34	24.66	25.20	316,162	+0.22(+0.88%)
May 19, 2011	25.25	25.29	24.60	24.98	674,298	-0.11(-0.44%)
May 18, 2011	24.20	25.54	24.19	25.09	1,070,425	+1.04(+4.32%)
May 17, 2011	23.75	24.20	23.75	24.05	312,940	+0.16(+0.67%)
May 16, 2011	23.80	24.10	23.71	23.89	550,740	-0.05(-0.21%)
May 13, 2011	24.19	24.19	23.76	23.94	531,123	-0.25(-1.03%)
May 12, 2011	24.03	24.23	23.41	24.19	1,027,776	+0.14(+0.58%)
May 11, 2011	24.49	24.49	24.01	24.05	887,042	-0.54(-2.20%)
May 10, 2011	24.82	24.94	24.59	24.59	361,452	-0.33(-1.32%)
May 09, 2011	24.69	24.94	24.67	24.92	484,859	+0.26(+1.05%)
May 06, 2011	24.07	24.77	24.07	24.66	775,897	+0.62(+2.58%)
May 05, 2011	24.35	24.35	23.94	24.04	820,734	-0.45(-1.84%)
May 04, 2011	25.05	25.10	24.35	24.49	582,149	-0.56(-2.24%)
May 03, 2011	25.50	25.60	25.05	25.05	570,948	-0.45(-1.76%)
May 02, 2011	25.49	25.50	25.30	25.50	437,289	-0.04(-0.16%)
Apr 29, 2011	25.33	25.60	25.26	25.54	533,428	+0.22(+0.87%)
Apr 28, 2011	24.95	25.44	24.92	25.32	509,179	+0.25(+1.00%)
Apr 27, 2011	25.48	25.48	24.65	25.07	536,812	-0.35(-1.38%)
Apr 26, 2011	25.19	25.70	25.14	25.42	513,707	+0.27(+1.07%)
Apr 25, 2011	25.51	25.37	24.98	25.15	507,800	-0.43(-1.68%)
Apr 21, 2011	25.80	25.86	25.51	25.58	1,147,355	+0.27(+1.07%)
Apr 20, 2011	25.00	25.68	24.82	25.31	1,063,429	+0.54(+2.18%)
Apr 19, 2011	24.20	24.91	24.14	24.77	872,939	+0.45(+1.85%)
Apr 18, 2011	24.00	24.43	23.90	24.32	464,867	+0.12(+0.50%)
Apr 15, 2011	24.25	24.43	24.02	24.20	720,664	-0.22(-0.90%)
Apr 14, 2011	24.70	24.82	24.29	24.42	827,211	-0.40(-1.61%)
Apr 13, 2011	25.14	25.66	24.76	24.82	716,464	-0.24(-0.96%)
Apr 12, 2011	25.45	25.54	24.55	25.06	898,530	-0.65(-2.53%)
Apr 11, 2011	26.05	26.19	25.64	25.71	624,714	-0.36(-1.38%)
Apr 08, 2011	26.17	26.36	25.96	26.07	714,049	+0.00(+0.00%)
Apr 07, 2011	25.89	26.22	25.69	26.07	580,776	+0.06(+0.23%)
Apr 06, 2011	25.95	26.14	25.88	26.01	480,152	+0.00(+0.00%)
Apr 05, 2011	26.14	26.19	25.60	26.01	532,637	-0.30(-1.14%)
Apr 04, 2011	26.54	26.79	26.18	26.31	481,941	-0.19(-0.72%)
Apr 01, 2011	26.49	26.65	26.31	26.50	426,774	+0.15(+0.57%)
Mar 31, 2011	26.34	26.50	26.01	26.35	776,098	+0.10(+0.38%)
Mar 30, 2011	26.65	26.76	25.87	26.25	1,236,889	-0.39(-1.46%)
Mar 29, 2011	26.90	27.10	26.60	26.64	353,882	-0.26(-0.97%)
Mar 28, 2011	27.15	27.30	26.80	26.90	503,042	-0.25(-0.92%)
Mar 25, 2011	26.92	27.61	26.90	27.15	438,468	+0.17(+0.63%)
Mar 24, 2011	26.95	27.13	26.67	26.98	445,833	+0.03(+0.11%)
Mar 23, 2011	27.10	27.15	26.85	26.95	513,749	-0.41(-1.50%)
Mar 22, 2011	27.64	27.80	27.36	27.36	414,304	-0.34(-1.23%)
Mar 21, 2011	27.50	27.70	27.37	27.70	507,967	+0.23(+0.84%)
Mar 18, 2011	26.71	27.47	26.71	27.47	1,576,716	+0.78(+2.92%)
Mar 17, 2011	26.50	26.87	26.04	26.69	863,762	+0.69(+2.65%)
Mar 16, 2011	25.65	26.39	25.50	26.00	753,866	+0.13(+0.50%)
Mar 15, 2011	25.00	26.05	24.53	25.87	889,939	+0.07(+0.27%)
Mar 14, 2011	25.40	25.90	25.20	25.80	559,441	-0.05(-0.19%)
Mar 11, 2011	25.56	25.99	25.56	25.85	534,899	-0.10(-0.39%)
Mar 10, 2011	26.00	26.22	25.41	25.95	857,225	-0.65(-2.44%)
Mar 09, 2011	27.27	27.64	26.44	26.60	1,170,119	-0.90(-3.27%)
Mar 08, 2011	26.48	27.65	26.26	27.50	1,633,654	+1.17(+4.44%)
Mar 07, 2011	26.95	27.20	26.17	26.33	681,137	-0.56(-2.08%)
Mar 04, 2011	26.97	26.98	26.63	26.89	646,222	+0.02(+0.07%)
Mar 03, 2011	26.98	27.03	26.36	26.87	1,309,897	-0.15(-0.56%)
Mar 02, 2011	27.17	27.38	26.71	27.02	1,196,830	-0.24(-0.88%)

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.