Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.45	12.50	12.36	12.50	16,160	-0.11(-0.87%)
May 30, 2017	12.68	12.68	12.61	12.61	4,500	-0.60(-4.58%)
May 26, 2017	13.18	13.21	13.01	13.21	5,254	-0.34(-2.48%)
May 25, 2017	13.55	13.55	13.55	13.55	3,330	-0.04(-0.29%)
May 24, 2017	13.70	13.70	13.51	13.59	12,522	+0.07(+0.53%)
May 23, 2017	13.67	13.67	13.52	13.52	5,173	+0.30(+2.26%)
May 22, 2017	13.20	13.43	13.20	13.22	513	-0.37(-2.72%)
May 19, 2017	13.27	13.59	13.27	13.59	8,200	+0.49(+3.73%)
May 18, 2017	13.01	13.10	12.87	13.10	1,281	+0.03(+0.24%)
May 17, 2017	12.91	13.19	12.91	13.07	2,356	-0.30(-2.24%)
May 16, 2017	13.61	13.61	13.37	13.37	1,559	-0.24(-1.78%)
May 15, 2017	13.51	13.77	13.51	13.61	16,338	+0.34(+2.56%)
May 12, 2017	13.11	13.27	13.11	13.27	6,124	+0.13(+1.00%)
May 11, 2017	13.42	13.42	13.14	13.14	4,294	-0.27(-2.02%)
May 10, 2017	13.08	13.41	13.00	13.41	5,100	+0.39(+3.00%)
May 09, 2017	13.06	13.06	13.02	13.02	5,001	-0.18(-1.33%)
May 08, 2017	13.05	13.20	13.00	13.20	10,145	+0.19(+1.45%)
May 05, 2017	12.32	13.01	12.32	13.01	14,441	+0.76(+6.17%)
May 04, 2017	12.50	12.50	12.18	12.25	8,140	-0.43(-3.36%)
May 03, 2017	12.67	12.73	12.50	12.68	9,566	-0.06(-0.50%)
May 02, 2017	12.95	13.00	12.74	12.74	9,112	-0.35(-2.67%)
May 01, 2017	12.99	13.09	12.99	13.09	5,183	-0.11(-0.80%)
Apr 28, 2017	13.24	13.27	13.16	13.19	2,531	+0.13(+0.98%)
Apr 27, 2017	13.07	13.07	12.71	13.07	3,416	-0.24(-1.79%)
Apr 26, 2017	13.45	13.47	13.30	13.30	6,608	-0.17(-1.23%)
Apr 25, 2017	13.35	13.49	13.35	13.47	4,722	+0.02(+0.15%)
Apr 24, 2017	13.59	13.59	13.37	13.45	3,980	-0.16(-1.14%)
Apr 21, 2017	13.39	13.67	13.39	13.61	8,460	+0.16(+1.16%)
Apr 20, 2017	13.41	13.62	13.38	13.45	13,485	-0.04(-0.28%)
Apr 19, 2017	13.75	13.77	13.49	13.49	9,598	-0.36(-2.63%)
Apr 18, 2017	14.05	14.21	13.85	13.85	26,702	-0.09(-0.63%)
Apr 17, 2017	13.80	14.05	13.75	13.94	8,612	+0.18(+1.31%)
Apr 13, 2017	14.07	14.07	13.76	13.76	5,400	-0.28(-1.97%)
Apr 12, 2017	14.05	14.08	13.94	14.04	7,002	-0.10(-0.73%)
Apr 11, 2017	14.10	14.15	14.05	14.14	4,378	-0.01(-0.05%)
Apr 10, 2017	14.05	14.26	14.00	14.15	20,080	+0.17(+1.19%)
Apr 07, 2017	13.96	13.98	13.96	13.98	1,567	-0.17(-1.23%)
Apr 06, 2017	14.29	14.29	14.15	14.15	5,120	-0.35(-2.38%)
Apr 05, 2017	14.44	14.50	14.44	14.50	12,793	+0.16(+1.11%)
Apr 04, 2017	14.11	14.34	14.11	14.34	4,283	+0.28(+1.98%)
Apr 03, 2017	14.05	14.06	14.01	14.06	4,451	-0.21(-1.46%)
Mar 31, 2017	14.40	14.40	14.27	14.27	1,543	-0.22(-1.52%)
Mar 30, 2017	14.45	14.49	14.40	14.49	2,125	-0.16(-1.09%)
Mar 29, 2017	14.46	14.65	14.46	14.65	1,601	+0.24(+1.69%)
Mar 28, 2017	14.34	14.41	14.34	14.41	6,677	+0.05(+0.33%)
Mar 27, 2017	14.00	14.36	14.00	14.36	12,240	+0.55(+3.99%)
Mar 24, 2017	13.81	13.81	13.81	13.81	2,300	-0.19(-1.36%)
Mar 23, 2017	14.12	14.12	13.91	14.00	9,450	+0.26(+1.93%)
Mar 22, 2017	13.77	13.79	13.74	13.74	10,238	-0.20(-1.47%)
Mar 21, 2017	14.09	14.09	13.89	13.94	5,381	+0.06(+0.40%)
Mar 20, 2017	14.04	14.06	13.88	13.88	11,175	-0.33(-2.30%)
Mar 17, 2017	14.48	14.48	14.21	14.21	13,300	-0.29(-1.99%)
Mar 16, 2017	14.36	14.50	14.30	14.50	20,335	+0.13(+0.89%)
Mar 15, 2017	14.08	14.39	13.98	14.37	21,875	+0.47(+3.35%)
Mar 14, 2017	14.11	14.11	13.91	13.91	17,458	-0.40(-2.80%)
Mar 13, 2017	14.16	14.31	14.11	14.31	6,457	+0.22(+1.54%)
Mar 10, 2017	14.39	14.39	14.05	14.09	9,989	-0.13(-0.94%)
Mar 09, 2017	14.11	14.23	14.05	14.22	36,050	-0.03(-0.19%)
Mar 08, 2017	14.64	14.64	14.11	14.25	5,497	-0.44(-2.99%)
Mar 07, 2017	14.61	14.76	14.54	14.69	2,335	+0.05(+0.31%)
Mar 06, 2017	14.43	14.65	14.30	14.64	11,524	+0.25(+1.73%)
Mar 03, 2017	14.58	14.67	14.40	14.40	5,255	-0.20(-1.38%)
Mar 02, 2017	14.84	14.88	14.60	14.60	7,132	-0.41(-2.72%)

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.