Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.92	16.07	15.91	15.98	350,039	-0.28(-1.72%)
Sep 28, 2023	15.92	16.30	15.92	16.26	44,067	+0.22(+1.38%)
Sep 27, 2023	15.96	16.20	13.55	16.04	649,158	+0.23(+1.45%)
Sep 26, 2023	15.69	15.88	15.69	15.81	50,974	+0.11(+0.70%)
Sep 25, 2023	15.46	15.70	15.69	15.70	79,264	+0.40(+2.61%)
Sep 22, 2023	15.34	15.45	15.21	15.30	109,334	+0.07(+0.46%)
Sep 21, 2023	15.51	15.53	15.22	15.23	175,709	-0.46(-2.93%)
Sep 20, 2023	15.94	16.01	15.64	15.69	248,184	-0.28(-1.75%)
Sep 19, 2023	16.21	16.25	15.90	15.97	127,565	+0.08(+0.50%)
Sep 18, 2023	16.17	16.17	15.85	15.89	121,870	-0.11(-0.69%)
Sep 15, 2023	15.81	16.06	15.81	16.00	87,548	+0.03(+0.19%)
Sep 14, 2023	15.87	15.99	15.87	15.97	44,208	+0.40(+2.54%)
Sep 13, 2023	15.85	15.85	15.51	15.57	540,095	-0.26(-1.61%)
Sep 12, 2023	15.50	15.88	15.50	15.83	38,330	+0.36(+2.29%)
Sep 11, 2023	15.45	15.69	15.45	15.47	88,518	+0.00(+0.03%)
Sep 08, 2023	15.48	15.61	15.47	15.47	167,253	+0.22(+1.44%)
Sep 07, 2023	15.30	15.39	15.25	15.25	216,774	-0.22(-1.45%)
Sep 06, 2023	15.48	15.62	15.41	15.47	53,695	-0.02(-0.10%)
Sep 05, 2023	15.85	15.88	15.48	15.49	16,924	-0.09(-0.58%)
Sep 01, 2023	15.50	15.65	15.36	15.58	15,445	+0.30(+1.96%)
Aug 31, 2023	15.21	15.33	15.11	15.28	296,076	+0.17(+1.13%)
Aug 30, 2023	15.26	15.30	15.09	15.11	16,247	+0.04(+0.29%)
Aug 29, 2023	14.85	15.08	14.85	15.07	17,005	+0.32(+2.15%)
Aug 28, 2023	14.77	14.77	14.75	14.75	1,391	+0.23(+1.61%)
Aug 25, 2023	14.04	14.57	14.04	14.52	6,035	+0.13(+0.88%)
Aug 24, 2023	14.46	14.46	14.39	14.39	10,729	-0.17(-1.17%)
Aug 23, 2023	14.89	14.89	14.56	14.56	27,967	-0.43(-2.87%)
Aug 22, 2023	15.06	15.06	14.99	14.99	2,956	-0.06(-0.40%)
Aug 21, 2023	15.07	15.20	14.94	15.05	13,476	-0.13(-0.86%)
Aug 18, 2023	15.26	15.28	15.11	15.18	45,626	-0.06(-0.39%)
Aug 17, 2023	15.06	15.26	15.02	15.24	14,359	+0.22(+1.48%)
Aug 16, 2023	14.42	15.17	14.42	15.02	21,198	-0.04(-0.29%)
Aug 15, 2023	14.76	15.30	14.76	15.06	28,499	-0.39(-2.54%)
Aug 14, 2023	15.37	15.46	15.26	15.45	9,059	-0.02(-0.11%)
Aug 11, 2023	15.55	15.62	15.47	15.47	12,153	+0.09(+0.59%)
Aug 10, 2023	15.49	15.62	15.36	15.38	10,654	-0.08(-0.52%)
Aug 09, 2023	15.18	15.47	15.18	15.46	13,534	+0.34(+2.25%)
Aug 08, 2023	14.78	15.14	14.75	15.12	43,034	+0.08(+0.57%)
Aug 07, 2023	15.33	15.33	14.95	15.04	6,420	-0.04(-0.23%)
Aug 04, 2023	15.12	15.27	15.07	15.07	7,132	-0.13(-0.86%)
Aug 03, 2023	15.03	15.27	14.75	15.20	20,722	+0.44(+2.96%)
Aug 02, 2023	14.82	14.82	14.65	14.76	6,627	-0.13(-0.85%)
Aug 01, 2023	14.96	15.02	14.74	14.89	19,007	-0.13(-0.87%)
Jul 31, 2023	15.23	15.32	15.02	15.02	19,230	-0.05(-0.33%)
Jul 28, 2023	14.80	15.11	14.51	15.07	16,525	+0.24(+1.62%)
Jul 27, 2023	15.00	15.00	14.70	14.83	6,430	-0.02(-0.13%)
Jul 26, 2023	14.77	14.94	14.70	14.85	12,199	+0.06(+0.39%)
Jul 25, 2023	14.68	14.91	14.60	14.79	42,454	+0.07(+0.49%)
Jul 24, 2023	14.64	14.76	14.59	14.72	3,575	+0.17(+1.17%)
Jul 21, 2023	14.55	14.63	14.53	14.55	8,304	-0.01(-0.07%)
Jul 20, 2023	14.57	14.71	14.50	14.56	12,800	-0.11(-0.75%)
Jul 19, 2023	14.00	14.71	14.00	14.67	126,397	+0.31(+2.16%)
Jul 18, 2023	13.83	14.38	13.83	14.36	11,836	+0.48(+3.46%)
Jul 17, 2023	13.85	13.98	13.85	13.88	4,958	+0.10(+0.73%)
Jul 14, 2023	13.94	13.98	13.77	13.78	8,940	-0.50(-3.48%)
Jul 13, 2023	13.90	14.50	13.90	14.28	6,344	-0.18(-1.22%)
Jul 12, 2023	14.39	14.45	14.17	14.45	11,833	+0.29(+2.07%)
Jul 11, 2023	13.91	14.17	13.91	14.16	12,817	+0.30(+2.16%)
Jul 10, 2023	14.00	14.17	13.79	13.86	43,851	+0.08(+0.58%)
Jul 07, 2023	13.53	13.80	13.53	13.78	336,910	+0.43(+3.22%)
Jul 06, 2023	13.43	13.45	13.21	13.35	295,225	-0.17(-1.26%)
Jul 05, 2023	13.50	13.62	13.50	13.52	7,444	+0.09(+0.67%)

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.