Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSX: ARA )

0.6000 +0.0600 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.3050 0.3300 0.2750 0.2750 2,176,191 -0.03(-9.84%)
Oct 28, 2022 0.3050 0.3350 0.3000 0.3050 155,946 +0.00(+0.00%)
Oct 27, 2022 0.3050 0.3100 0.3000 0.3050 421,100 +0.00(+0.00%)
Oct 26, 2022 0.3000 0.3050 0.3000 0.3050 135,063 +0.01(+1.67%)
Oct 25, 2022 0.3050 0.3100 0.3000 0.3000 288,679 -0.01(-3.23%)
Oct 24, 2022 0.3100 0.3100 0.3050 0.3100 89,639 +0.00(+0.00%)
Oct 21, 2022 0.3100 0.3150 0.3050 0.3100 163,927 +0.00(+0.00%)
Oct 20, 2022 0.3150 0.3200 0.3100 0.3100 132,625 -0.03(-7.46%)
Oct 19, 2022 0.3150 0.3350 0.3000 0.3350 505,143 +0.00(+0.00%)
Oct 18, 2022 0.3250 0.3350 0.3150 0.3350 147,658 +0.02(+4.69%)
Oct 17, 2022 0.3200 0.3250 0.3150 0.3200 45,992 +0.00(+0.00%)
Oct 14, 2022 0.3150 0.3400 0.3100 0.3200 430,571 -0.01(-3.03%)
Oct 13, 2022 0.3200 0.3350 0.3200 0.3300 54,398 +0.01(+1.54%)
Oct 12, 2022 0.3100 0.3300 0.3100 0.3250 240,044 +0.01(+1.56%)
Oct 11, 2022 0.3500 0.3500 0.3150 0.3200 65,923 -0.02(-4.48%)
Oct 07, 2022 0.3350 0 +0.01(+1.52%)
Oct 06, 2022 0.3300 0.3300 0.3300 0.3300 51,162 +0.02(+6.45%)
Oct 05, 2022 0.3200 0.3300 0.3100 0.3100 77,039 -0.02(-6.06%)
Oct 04, 2022 0.3250 0.3300 0.3150 0.3300 89,528 -0.01(-2.94%)
Oct 03, 2022 0.3200 0.3400 0.2950 0.3400 183,367 +0.02(+6.25%)
Sep 30, 2022 0.3200 0.3300 0.3200 0.3200 3,252 +0.00(+0.00%)
Sep 29, 2022 0.3250 0.3250 0.3200 0.3200 11,453 +0.00(+0.00%)
Sep 28, 2022 0.3050 0.3200 0.3000 0.3200 57,930 +0.00(+0.00%)
Sep 26, 2022 0.3200 496 +0.01(+1.59%)
Sep 23, 2022 0.3250 0.3250 0.3150 0.3150 77,923 -0.02(-4.55%)
Sep 22, 2022 0.3300 0.3350 0.3300 0.3300 38,832 +0.01(+1.54%)
Sep 21, 2022 0.3250 0.3300 0.3250 0.3250 24,301 +0.00(+0.00%)
Sep 20, 2022 0.3450 0.3450 0.3250 0.3250 35,763 +0.00(+0.00%)
Sep 19, 2022 0.3250 0.3350 0.3250 0.3250 21,461 +0.00(+0.00%)
Sep 16, 2022 0.3300 0.3350 0.3250 0.3250 184,456 -0.01(-1.52%)
Sep 15, 2022 0.3350 0.3500 0.3300 0.3300 162,118 -0.00(-0.75%)
Sep 14, 2022 0.3450 0.3475 0.3300 0.3325 64,426 -0.00(-0.75%)
Sep 13, 2022 0.3400 0.3500 0.3350 0.3350 40,096 -0.01(-1.47%)
Sep 12, 2022 0.3500 0.3500 0.3400 0.3400 22,629 -0.00(-1.45%)
Sep 09, 2022 0.3400 0.3900 0.3375 0.3450 318,857 +0.01(+2.99%)
Sep 08, 2022 0.3450 0.4250 0.3350 0.3350 118,912 -0.02(-6.94%)
Sep 07, 2022 0.3400 0.3600 0.3300 0.3600 86,240 +0.02(+5.88%)
Sep 06, 2022 0.3450 0.3550 0.3300 0.3400 32,607 -0.01(-2.86%)
Sep 02, 2022 0.3500 0 +0.00(+0.00%)
Sep 01, 2022 0.3550 0.3750 0.3500 0.3500 14,381 -0.02(-5.41%)
Aug 31, 2022 0.3250 0.3700 0.3250 0.3700 135,969 +0.04(+13.85%)
Aug 30, 2022 0.3350 0.3600 0.3250 0.3250 209,600 -0.02(-4.41%)
Aug 29, 2022 0.3300 0.3450 0.3300 0.3400 34,645 +0.01(+1.49%)
Aug 26, 2022 0.3300 0.3400 0.3300 0.3350 31,557 -0.01(-2.90%)
Aug 25, 2022 0.3350 0.3450 0.3350 0.3450 1,790 +0.01(+4.55%)
Aug 24, 2022 0.3400 0.3500 0.3300 0.3300 43,656 -0.01(-4.35%)
Aug 23, 2022 0.3450 0.3450 0.3450 0.3450 7,086 -0.01(-1.43%)
Aug 22, 2022 0.3450 0.3500 0.3400 0.3500 16,868 -0.02(-5.41%)
Aug 19, 2022 0.3450 0.3900 0.3450 0.3700 75,423 -0.02(-5.13%)
Aug 18, 2022 0.3500 0.3900 0.3500 0.3900 195,030 +0.05(+13.04%)
Aug 17, 2022 0.3700 0.3700 0.3450 0.3450 214,159 -0.01(-1.43%)
Aug 16, 2022 0.3650 0.3800 0.3500 0.3500 241,941 +0.01(+2.94%)
Aug 15, 2022 0.3600 0.3700 0.3400 0.3400 91,777 +0.01(+1.49%)
Aug 12, 2022 0.3400 0.3500 0.3300 0.3350 45,025 -0.01(-1.47%)
Aug 11, 2022 0.3700 0.3700 0.3300 0.3400 128,621 -0.01(-2.86%)
Aug 10, 2022 0.3550 0.4000 0.3500 0.3500 38,163 -0.01(-1.41%)
Aug 09, 2022 0.3600 0.4000 0.3450 0.3550 1,844,311 +0.03(+10.94%)
Aug 08, 2022 0.3600 0.3600 0.3200 0.3200 120,000 -0.02(-5.88%)
Aug 05, 2022 0.3600 0.3600 0.3400 0.3400 22,000 +0.00(+0.00%)
Aug 04, 2022 0.3100 0.3600 0.3000 0.3400 1,111,371 +0.04(+11.48%)
Aug 03, 2022 0.3000 0.3200 0.3000 0.3050 437,343 +0.02(+5.17%)
Aug 02, 2022 0.2800 0.3000 0.2800 0.2900 186,511 +0.01(+3.57%)
Jul 29, 2022 0.2800 0 +0.01(+1.82%)
Jul 28, 2022 0.2800 0.3000 0.2700 0.2750 687,880 -0.01(-1.79%)
Jul 27, 2022 0.2800 0.3000 0.2700 0.2800 102,582 +0.00(+0.00%)
Jul 26, 2022 0.2900 0.3000 0.2800 0.2800 275,974 -0.01(-3.45%)
Jul 25, 2022 0.2900 0.3100 0.2900 0.2900 12,547 -0.01(-3.33%)
Jul 22, 2022 0.3000 0.3050 0.2900 0.3000 84,041 +0.00(+0.00%)
Jul 21, 2022 0.2900 0.3200 0.2900 0.3000 370,459 +0.01(+1.69%)
Jul 20, 2022 0.3250 0.3250 0.2900 0.2950 64,876 -0.01(-1.67%)
Jul 19, 2022 0.3250 0.3250 0.2900 0.3000 224,137 -0.02(-6.25%)
Jul 18, 2022 0.3450 0.3450 0.3200 0.3200 84,800 -0.02(-7.25%)
Jul 15, 2022 0.3250 0.3450 0.3200 0.3450 25,337 -0.01(-2.82%)
Jul 14, 2022 0.3500 0.3550 0.3500 0.3550 81,659 +0.01(+1.43%)
Jul 13, 2022 0.3500 0.3600 0.3500 0.3500 284,135 -0.01(-2.78%)
Jul 12, 2022 0.3700 0.3700 0.3600 0.3600 115,469 -0.01(-2.70%)
Jul 11, 2022 0.3800 0.3800 0.3700 0.3700 22,468 -0.01(-2.63%)
Jul 08, 2022 0.3800 0.3950 0.3800 0.3800 14,960 +0.01(+2.70%)
Jul 07, 2022 0.3950 0.3950 0.3700 0.3700 22,696 -0.02(-5.13%)
Jul 06, 2022 0.3800 0.3900 0.3700 0.3900 28,587 +0.02(+5.41%)
Jul 05, 2022 0.3700 0.3800 0.3700 0.3700 74,585 +0.00(+0.00%)
Jul 04, 2022 0.4000 0.4000 0.3650 0.3700 14,991 -0.03(-7.50%)
Jun 30, 2022 0.4000 0 +0.01(+2.56%)
Jun 29, 2022 0.3800 0.3950 0.3650 0.3900 33,983 -0.01(-1.27%)
Jun 28, 2022 0.4400 0.4400 0.3800 0.3950 63,875 -0.03(-8.14%)
Jun 27, 2022 0.3800 0.4300 0.3600 0.4300 138,500 +0.05(+14.67%)
Jun 24, 2022 0.3850 0.4000 0.3750 0.3750 50,952 +0.01(+1.35%)
Jun 23, 2022 0.4000 0.4000 0.3650 0.3700 102,617 -0.03(-6.33%)
Jun 22, 2022 0.3850 0.4000 0.3700 0.3950 37,270 +0.03(+6.76%)
Jun 21, 2022 0.3950 0.4050 0.3700 0.3700 45,093 -0.02(-5.13%)
Jun 20, 2022 0.4175 0.4175 0.3900 0.3900 13,698 -0.01(-2.50%)
Jun 17, 2022 0.4400 0.4400 0.3900 0.4000 123,183 -0.03(-8.05%)
Jun 16, 2022 0.4350 0.4350 0.4350 0.4350 1,131 -0.01(-1.14%)
Jun 15, 2022 0.4350 0.4700 0.4150 0.4400 13,598 +0.02(+4.76%)
Jun 14, 2022 0.4250 0.4350 0.4100 0.4200 32,586 +0.00(+0.00%)
Jun 13, 2022 0.4300 0.4300 0.4100 0.4200 79,167 -0.03(-5.62%)
Jun 10, 2022 0.4650 0.4650 0.4200 0.4450 24,789 +0.01(+1.14%)
Jun 09, 2022 0.4450 0.4700 0.4300 0.4400 25,997 -0.03(-5.38%)
Jun 08, 2022 0.4850 0.4950 0.4650 0.4650 21,261 +0.01(+2.20%)
Jun 07, 2022 0.4300 0.4550 0.4300 0.4550 48,648 +0.04(+9.64%)
Jun 06, 2022 0.4450 0.4500 0.4150 0.4150 64,713 -0.03(-5.68%)
Jun 03, 2022 0.4450 0.4450 0.3950 0.4400 148,708 -0.01(-2.22%)
Jun 02, 2022 0.4200 0.4500 0.4100 0.4500 75,178 +0.03(+7.14%)
Jun 01, 2022 0.4400 0.4400 0.4200 0.4200 66,853 -0.01(-1.18%)
May 31, 2022 0.4350 0.4400 0.4250 0.4250 85,694 -0.02(-3.41%)
May 30, 2022 0.4300 0.4400 0.4300 0.4400 40,094 +0.02(+3.53%)
May 27, 2022 0.4400 0.4400 0.4200 0.4250 176,837 -0.01(-2.30%)
May 26, 2022 0.4450 0.4750 0.4350 0.4350 38,830 -0.02(-4.40%)
May 25, 2022 0.4450 0.4775 0.4300 0.4550 44,723 +0.03(+7.06%)
May 24, 2022 0.4350 0.4800 0.4250 0.4250 791,042 +0.00(+0.00%)
May 20, 2022 0.4250 0 -0.04(-7.61%)
May 19, 2022 0.4800 0.4800 0.4550 0.4600 708,440 -0.02(-4.17%)
May 18, 2022 0.4800 0.4850 0.4800 0.4800 42,982 +0.00(+0.00%)
May 17, 2022 0.4700 0.4800 0.4700 0.4800 29,263 +0.01(+2.13%)
May 16, 2022 0.4650 0.4700 0.4200 0.4700 93,838 +0.01(+2.17%)
May 13, 2022 0.4650 0.4700 0.4600 0.4600 34,222 -0.01(-3.16%)
May 12, 2022 0.4800 0.4950 0.4500 0.4750 125,395 -0.01(-1.04%)
May 11, 2022 0.4700 0.5000 0.4600 0.4800 365,604 +0.01(+3.23%)
May 10, 2022 0.5400 0.5400 0.4550 0.4650 229,703 -0.05(-10.58%)
May 09, 2022 0.5200 0.5300 0.4800 0.5200 129,708 +0.00(+0.00%)
May 06, 2022 0.5700 0.5700 0.5200 0.5200 427,968 -0.04(-7.14%)
May 05, 2022 0.5700 0.5800 0.5600 0.5600 79,546 -0.02(-3.45%)
May 04, 2022 0.6100 0.6100 0.5700 0.5800 134,904 -0.01(-1.69%)
May 03, 2022 0.5900 0.6000 0.5700 0.5900 103,058 +0.01(+1.72%)
May 02, 2022 0.6100 0.6100 0.5700 0.5800 112,258 -0.01(-1.69%)
Apr 29, 2022 0.6000 0.6100 0.5600 0.5900 596,071 -0.01(-1.67%)
Apr 28, 2022 0.6300 0.6300 0.5800 0.6000 411,003 +0.00(+0.00%)
Apr 27, 2022 0.6200 0.6200 0.5900 0.6000 200,795 +0.01(+1.69%)
Apr 26, 2022 0.6200 0.6300 0.5800 0.5900 133,767 -0.01(-1.67%)
Apr 25, 2022 0.5900 0.6500 0.5500 0.6000 219,024 +0.02(+3.45%)
Apr 22, 2022 0.6000 0.6100 0.5700 0.5800 153,810 +0.00(+0.00%)
Apr 21, 2022 0.6400 0.6600 0.5700 0.5800 506,072 -0.04(-6.45%)
Apr 20, 2022 0.6700 0.6700 0.6200 0.6200 586,568 -0.02(-3.13%)
Apr 19, 2022 0.6800 0.7000 0.6400 0.6400 345,602 +0.00(+0.00%)
Apr 18, 2022 0.7600 0.7600 0.6400 0.6400 941,728 -0.01(-1.54%)
Apr 14, 2022 0.6500 0 +0.00(+0.00%)
Apr 13, 2022 0.6800 0.6800 0.6400 0.6500 375,037 +0.00(+0.00%)
Apr 12, 2022 0.6700 0.6700 0.6300 0.6500 76,399 +0.00(+0.00%)
Apr 11, 2022 0.6800 0.6800 0.6200 0.6500 103,134 +0.00(+0.00%)
Apr 08, 2022 0.6800 0.6800 0.6200 0.6500 153,520 -0.02(-2.99%)
Apr 07, 2022 0.7300 0.7300 0.6600 0.6700 120,616 -0.01(-1.47%)
Apr 06, 2022 0.7000 0.7000 0.6600 0.6800 222,248 -0.03(-4.23%)
Apr 05, 2022 0.7300 0.7300 0.6900 0.7100 154,845 -0.02(-2.74%)
Apr 04, 2022 0.7500 0.7500 0.7100 0.7300 113,864 +0.00(+0.00%)
Apr 01, 2022 0.7200 0.7400 0.7200 0.7300 97,283 +0.00(+0.00%)
Mar 31, 2022 0.7300 0.7300 0.6800 0.7300 264,684 +0.02(+2.82%)
Mar 30, 2022 0.7800 0.7800 0.7100 0.7100 278,240 -0.04(-5.33%)
Mar 29, 2022 0.7500 0.7800 0.7400 0.7500 196,626 +0.00(+0.00%)
Mar 28, 2022 0.8500 0.8500 0.7500 0.7500 345,328 -0.05(-6.25%)
Mar 25, 2022 0.9000 0.9100 0.7900 0.8000 573,101 -0.02(-2.44%)
Mar 24, 2022 1.250 1.250 0.7700 0.8200 1,438,342 -0.59(-41.84%)
Mar 23, 2022 1.430 1.530 1.300 1.410 325,910 -0.03(-2.08%)
Mar 22, 2022 1.400 1.440 1.360 1.440 205,516 +0.09(+6.67%)
Mar 21, 2022 1.320 1.380 1.300 1.350 39,022 +0.03(+2.27%)
Mar 18, 2022 1.410 1.420 1.250 1.320 209,507 -0.10(-7.04%)
Mar 17, 2022 1.320 1.430 1.320 1.420 133,415 +0.12(+9.23%)
Mar 16, 2022 1.250 1.330 1.240 1.300 81,006 +0.05(+4.00%)
Mar 15, 2022 1.260 1.290 1.230 1.250 233,694 -0.01(-0.79%)
Mar 14, 2022 1.300 1.300 1.230 1.260 152,101 -0.08(-5.97%)
Mar 11, 2022 1.290 1.430 1.280 1.340 136,210 +0.09(+7.20%)
Mar 10, 2022 1.210 1.380 1.210 1.250 114,329 +0.03(+2.46%)
Mar 09, 2022 1.240 1.250 1.220 1.220 1,102,510 -0.02(-1.61%)
Mar 08, 2022 1.130 1.240 1.130 1.240 115,934 +0.06(+5.08%)
Mar 07, 2022 1.210 1.210 1.110 1.180 202,216 -0.01(-0.84%)
Mar 04, 2022 1.160 1.220 1.160 1.190 92,323 -0.03(-2.46%)
Mar 03, 2022 1.190 1.250 1.160 1.220 85,453 +0.07(+6.09%)
Mar 02, 2022 1.150 1.170 1.120 1.150 53,815 +0.03(+2.68%)
Mar 01, 2022 1.090 1.120 1.090 1.120 32,707 +0.05(+4.67%)
Feb 28, 2022 1.190 1.190 1.070 1.070 136,885 -0.03(-2.73%)
Feb 25, 2022 1.130 1.170 1.070 1.100 27,680 -0.03(-2.65%)
Feb 24, 2022 1.200 1.200 1.060 1.130 118,128 +0.01(+0.89%)
Feb 23, 2022 1.160 1.230 1.110 1.120 87,409 -0.04(-3.45%)
Feb 22, 2022 1.060 1.260 1.040 1.160 97,691 +0.11(+10.48%)
Feb 18, 2022 1.050 0 -0.10(-8.70%)
Feb 17, 2022 1.170 1.200 1.130 1.150 37,353 -0.03(-2.54%)
Feb 16, 2022 1.160 1.190 1.140 1.180 179,623 +0.02(+1.72%)
Feb 15, 2022 1.180 1.220 1.130 1.160 167,646 +0.04(+3.57%)
Feb 14, 2022 1.140 1.140 1.100 1.120 34,693 -0.02(-1.75%)
Feb 11, 2022 1.170 1.170 1.110 1.140 88,986 -0.03(-2.56%)
Feb 10, 2022 1.190 1.200 1.150 1.170 94,717 -0.02(-1.68%)
Feb 09, 2022 1.210 1.220 1.150 1.190 47,862 +0.00(+0.00%)
Feb 08, 2022 1.240 1.240 1.150 1.190 63,959 -0.01(-0.83%)
Feb 07, 2022 1.240 1.240 1.170 1.200 94,978 +0.03(+2.56%)
Feb 04, 2022 1.170 1.240 1.160 1.170 64,277 -0.02(-1.68%)
Feb 03, 2022 1.300 1.190 1.190 113,156 -0.06(-4.80%)
Feb 02, 2022 1.290 1.290 1.230 1.250 75,867 -0.07(-5.30%)
Feb 01, 2022 1.260 1.410 1.240 1.320 103,988 +0.07(+5.60%)
Jan 31, 2022 1.230 1.300 1.210 1.250 47,809 -0.01(-0.79%)
Jan 28, 2022 1.250 1.320 1.230 1.260 24,403 +0.04(+3.28%)
Jan 27, 2022 1.260 1.290 1.210 1.220 106,025 -0.03(-2.40%)
Jan 26, 2022 1.330 1.350 1.250 1.250 45,934 -0.08(-6.02%)
Jan 25, 2022 1.300 1.350 1.260 1.330 40,595 -0.10(-6.99%)
Jan 24, 2022 1.300 1.440 1.270 1.430 142,690 +0.14(+10.85%)
Jan 21, 2022 1.260 1.320 1.210 1.290 212,729 +0.07(+5.74%)
Jan 20, 2022 1.340 1.350 1.220 1.220 338,862 -0.12(-8.96%)
Jan 19, 2022 1.300 1.350 1.300 1.340 190,695 +0.06(+4.69%)
Jan 18, 2022 1.350 1.350 1.270 1.280 139,807 -0.07(-5.19%)
Jan 17, 2022 1.350 1.350 1.320 1.350 76,911 +0.03(+2.27%)
Jan 14, 2022 1.250 1.360 1.250 1.320 294,106 +0.04(+3.13%)
Jan 13, 2022 1.400 1.400 1.280 1.280 155,009 -0.12(-8.57%)
Jan 12, 2022 1.410 1.440 1.350 1.400 82,104 -0.01(-0.71%)
Jan 11, 2022 1.410 1.440 1.400 1.410 82,345 -0.09(-6.00%)
Jan 10, 2022 1.310 1.590 1.310 1.500 173,371 +0.20(+15.38%)
Jan 07, 2022 1.310 1.340 1.260 1.300 280,783 -0.07(-5.11%)
Jan 06, 2022 1.400 1.420 1.290 1.370 411,203 -0.03(-2.14%)
Jan 05, 2022 1.400 1.460 1.330 1.400 383,151 +0.02(+1.45%)
Jan 04, 2022 1.440 1.500 1.330 1.380 192,098 -0.06(-4.17%)
Dec 31, 2021 1.440 1.440 1.440 0 -0.02(-1.37%)
Dec 30, 2021 1.480 1.530 1.390 1.460 297,889 +0.02(+1.39%)
Dec 29, 2021 1.470 1.540 1.420 1.440 269,062 +0.00(+0.00%)
Dec 24, 2021 1.440 1.440 1.440 0 +0.14(+10.77%)
Dec 23, 2021 1.300 1.340 1.220 1.300 832,019 +0.00(+0.00%)
Dec 22, 2021 1.320 1.340 1.290 1.300 143,397 +0.00(+0.00%)
Dec 21, 2021 1.300 1.420 1.300 1.300 372,615 +0.00(+0.00%)
Dec 20, 2021 1.320 1.350 1.300 1.300 766,967 +0.00(+0.00%)
Dec 17, 2021 1.440 1.500 1.300 1.300 630,348 -0.11(-7.80%)
Dec 16, 2021 1.570 1.620 1.400 1.410 391,648 -0.14(-9.03%)
Dec 15, 2021 1.550 1.600 1.350 1.550 557,019 +0.11(+7.64%)
Dec 14, 2021 1.530 1.550 1.360 1.440 2,143,749 -0.15(-9.43%)
Dec 13, 2021 1.610 1.630 1.400 1.590 4,282,150 -0.01(-0.63%)
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.