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

(TSX: ARA )

0.5600 +0.0200 (+3.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 17, 2024 0.5600 0.5600 0.5600 0.5600 3,178 +0.02(+3.70%)
May 16, 2024 0.5200 0.5400 0.5200 0.5400 102,937 +0.01(+1.89%)
May 14, 2024 0.5300 0.5300 836 -0.03(-5.36%)
May 13, 2024 0.5800 0.5900 0.5500 0.5600 23,124 +0.02(+3.70%)
May 10, 2024 0.5300 0.5400 0.5000 0.5400 133,066 -0.01(-1.82%)
May 09, 2024 0.5500 0.5500 0.5500 0.5500 6,594 +0.00(+0.00%)
May 08, 2024 0.5500 0.5600 0.5500 0.5500 56,352 +0.00(+0.00%)
May 06, 2024 0.5500 356 +0.01(+1.85%)
May 03, 2024 0.5300 0.6000 0.5300 0.5400 21,905 -0.01(-1.82%)
May 02, 2024 0.5600 0.5700 0.5400 0.5500 113,785 -0.03(-5.17%)
Apr 30, 2024 0.5800 200 +0.04(+7.41%)
Apr 29, 2024 0.5000 0.5400 0.5000 0.5400 73,886 +0.05(+9.09%)
Apr 26, 2024 0.5100 0.5300 0.4950 0.4950 140,050 -0.03(-4.81%)
Apr 25, 2024 0.4800 0.5200 0.4800 0.5200 7,622 +0.01(+1.96%)
Apr 24, 2024 0.4700 0.5100 0.4700 0.5100 16,503 +0.03(+5.15%)
Apr 23, 2024 0.4800 0.4950 0.4700 0.4850 50,917 +0.01(+1.04%)
Apr 22, 2024 0.5200 0.5300 0.4800 0.4800 98,980 -0.02(-4.00%)
Apr 19, 2024 0.5200 0.5200 0.5000 0.5000 10,942 +0.01(+2.04%)
Apr 18, 2024 0.4950 0.5000 0.4800 0.4900 60,011 -0.01(-1.01%)
Apr 17, 2024 0.4950 0.5000 0.4950 0.4950 24,000 -0.03(-4.81%)
Apr 16, 2024 0.5400 0.5400 0.5000 0.5200 31,231 +0.03(+6.12%)
Apr 15, 2024 0.4900 0.5200 0.4900 0.4900 10,949 +0.00(+0.00%)
Apr 12, 2024 0.4950 0.5000 0.4900 0.4900 42,025 -0.05(-9.26%)
Apr 11, 2024 0.4900 0.5400 0.4900 0.5400 105,840 +0.06(+12.50%)
Apr 10, 2024 0.4950 0.4950 0.4800 0.4800 60,039 -0.02(-4.00%)
Apr 09, 2024 0.4800 0.5000 0.4750 0.5000 52,964 +0.03(+5.26%)
Apr 08, 2024 0.4650 0.4800 0.4650 0.4750 12,565 +0.01(+2.15%)
Apr 05, 2024 0.4750 0.4800 0.4600 0.4650 115,579 -0.01(-3.12%)
Apr 04, 2024 0.4800 0.4800 0.4750 0.4800 14,963 +0.00(+0.00%)
Apr 03, 2024 0.5000 0.5000 0.4750 0.4800 77,274 -0.01(-2.04%)
Apr 02, 2024 0.5000 0.5100 0.4850 0.4900 224,969 -0.03(-5.77%)
Apr 01, 2024 0.4900 0.5200 0.4850 0.5200 18,924 +0.02(+4.00%)
Mar 28, 2024 0.5000 0 +0.07(+16.28%)
Mar 27, 2024 0.4600 0.4900 0.4300 0.4300 113,078 -0.05(-10.42%)
Mar 26, 2024 0.4500 0.5100 0.4500 0.4800 27,129 +0.03(+7.87%)
Mar 25, 2024 0.4800 0.4850 0.4450 0.4450 52,956 -0.01(-1.66%)
Mar 22, 2024 0.4600 0.5000 0.4450 0.4525 20,139 +0.01(+1.69%)
Mar 21, 2024 0.4800 0.4800 0.4450 0.4450 69,030 -0.03(-6.32%)
Mar 20, 2024 0.4700 0.5000 0.4700 0.4750 37,112 +0.01(+1.06%)
Mar 19, 2024 0.5000 0.5000 0.4700 0.4700 77,723 -0.03(-6.00%)
Mar 18, 2024 0.5200 0.5300 0.5000 0.5000 45,925 +0.00(+0.00%)
Mar 15, 2024 0.4800 0.5100 0.4700 0.5000 55,568 +0.02(+4.17%)
Mar 14, 2024 0.5400 0.5400 0.4750 0.4800 191,300 -0.03(-5.88%)
Mar 13, 2024 0.4500 0.5700 0.4450 0.5100 584,662 +0.12(+30.77%)
Mar 11, 2024 0.3900 226 -0.01(-2.50%)
Mar 08, 2024 0.4000 0.4200 0.3950 0.4000 29,424 -0.01(-3.61%)
Mar 07, 2024 0.3900 0.4300 0.3900 0.4150 25,124 +0.02(+6.41%)
Mar 06, 2024 0.4150 0.4150 0.3700 0.3900 67,229 -0.03(-7.14%)
Mar 05, 2024 0.4000 0.4200 0.3650 0.4200 100,254 +0.02(+5.00%)
Mar 04, 2024 0.4100 0.4100 0.3850 0.4000 249,513 -0.02(-5.88%)
Mar 01, 2024 0.4250 0.4250 0.4250 0.4250 21,362 +0.02(+4.94%)
Feb 29, 2024 0.4050 0.4100 0.4050 0.4050 13,453 -0.00(-1.22%)
Feb 28, 2024 0.4100 0.4100 0.4100 0.4100 34,129 -0.02(-4.65%)
Feb 27, 2024 0.4300 0.4300 0.4200 0.4300 66,151 +0.01(+2.38%)
Feb 26, 2024 0.4350 0.4350 0.4200 0.4200 36,522 -0.02(-4.00%)
Feb 23, 2024 0.4400 0.4500 0.4375 0.4375 199,556 -0.00(-0.57%)
Feb 22, 2024 0.4500 0.4500 0.4400 0.4400 15,570 -0.01(-2.22%)
Feb 21, 2024 0.4500 0.4500 0.4100 0.4500 69,413 +0.01(+1.12%)
Feb 20, 2024 0.4400 0.4600 0.4250 0.4450 55,822 -0.01(-2.20%)
Feb 16, 2024 0.4550 0 +0.02(+3.41%)
Feb 14, 2024 0.4400 274 -0.01(-2.22%)
Feb 13, 2024 0.4500 0.4500 0.4500 0.4500 5,686 +0.01(+2.27%)
Feb 12, 2024 0.4500 0.4500 0.4300 0.4400 67,138 -0.03(-6.38%)
Feb 09, 2024 0.4550 0.4700 0.4550 0.4700 3,000 +0.01(+3.30%)
Feb 08, 2024 0.4650 0.4650 0.4550 0.4550 3,212 -0.01(-3.19%)
Feb 07, 2024 0.4500 0.4750 0.4500 0.4700 17,414 -0.02(-4.08%)
Feb 06, 2024 0.4900 0.4900 0.4900 0.4900 794 -0.01(-2.00%)
Feb 05, 2024 0.5000 0.5000 0.5000 0.5000 11,663 +0.02(+3.09%)
Feb 02, 2024 0.5100 0.5200 0.4850 0.4850 72,937 -0.04(-6.73%)
Feb 01, 2024 0.4600 0.5200 0.4550 0.5200 58,000 +0.07(+15.56%)
Jan 31, 2024 0.5000 0.5000 0.4500 0.4500 99,205 -0.04(-8.16%)
Jan 30, 2024 0.5200 0.5300 0.4800 0.4900 100,251 -0.03(-5.77%)
Jan 29, 2024 0.5400 0.5400 0.5200 0.5200 37,520 -0.02(-3.70%)
Jan 26, 2024 0.5800 0.5800 0.5400 0.5400 23,945 -0.05(-8.47%)
Jan 25, 2024 0.5600 0.5900 0.5600 0.5900 36,476 +0.02(+3.51%)
Jan 24, 2024 0.5300 0.5800 0.5300 0.5700 43,699 +0.03(+5.56%)
Jan 23, 2024 0.5100 0.5900 0.5100 0.5400 124,944 +0.03(+5.88%)
Jan 22, 2024 0.5200 0.5200 0.5100 0.5100 12,592 -0.02(-3.77%)
Jan 19, 2024 0.5300 0.5300 0.5300 0.5300 3,071 +0.00(+0.00%)
Jan 18, 2024 0.5300 0.5400 0.5100 0.5300 64,677 -0.01(-1.85%)
Jan 17, 2024 0.5300 0.5500 0.5300 0.5400 15,019 +0.01(+1.89%)
Jan 16, 2024 0.5000 0.5300 0.5000 0.5300 22,227 +0.03(+6.00%)
Jan 15, 2024 0.5100 0.5100 0.5000 0.5000 6,172 +0.00(+0.00%)
Jan 12, 2024 0.5000 0.5100 0.5000 0.5000 23,440 +0.00(+0.00%)
Jan 11, 2024 0.5100 0.5100 0.5000 0.5000 13,071 +0.01(+1.01%)
Jan 10, 2024 0.4950 0.4950 0.4950 0.4950 847 +0.00(+0.00%)
Jan 09, 2024 0.5100 0.5200 0.4950 0.4950 22,609 -0.01(-1.00%)
Jan 08, 2024 0.5000 0.5100 0.5000 0.5000 20,948 -0.01(-1.96%)
Jan 05, 2024 0.5100 0.5100 0.5000 0.5100 38,797 +0.00(+0.00%)
Jan 04, 2024 0.5000 0.5100 0.5000 0.5100 3,498 +0.01(+2.00%)
Jan 03, 2024 0.5000 0.5000 0.5000 0.5000 8,500 +0.00(+0.00%)
Jan 02, 2024 0.4900 0.5000 0.4900 0.5000 2,077 +0.00(+0.00%)
Dec 29, 2023 0.5000 0 +0.01(+2.04%)
Dec 28, 2023 0.4750 0.5100 0.4750 0.4900 10,182 +0.01(+2.08%)
Dec 27, 2023 0.5200 0.5400 0.4650 0.4800 58,560 -0.03(-5.88%)
Dec 21, 2023 0.5100 0 +0.01(+2.00%)
Dec 20, 2023 0.5100 0.5100 0.5000 0.5000 106,162 +0.00(+0.00%)
Dec 19, 2023 0.5300 0.5300 0.5000 0.5000 117,114 -0.03(-5.66%)
Dec 18, 2023 0.5300 0.5400 0.5200 0.5300 26,670 +0.02(+3.92%)
Dec 15, 2023 0.5600 0.5800 0.5100 0.5100 375,343 -0.06(-10.53%)
Dec 14, 2023 0.5200 0.5700 0.5200 0.5700 431,547 +0.07(+15.15%)
Dec 13, 2023 0.4250 0.5000 0.4250 0.4950 295,026 +0.07(+15.12%)
Dec 12, 2023 0.4200 0.4350 0.4000 0.4300 77,813 +0.03(+7.50%)
Dec 11, 2023 0.4300 0.4400 0.4000 0.4000 258,050 -0.04(-9.09%)
Dec 08, 2023 0.4300 0.4500 0.4300 0.4400 81,801 +0.02(+4.76%)
Dec 07, 2023 0.4200 0.4200 0.4200 0.4200 3,800 +0.00(+0.00%)
Dec 06, 2023 0.4200 0.4200 0.4200 0.4200 18,378 +0.00(+0.00%)
Dec 05, 2023 0.4150 0.4200 0.4000 0.4200 196,400 +0.01(+2.44%)
Dec 04, 2023 0.4300 0.4300 0.4050 0.4100 167,484 -0.02(-3.53%)
Dec 01, 2023 0.4300 0.4300 0.4200 0.4250 105,380 -0.03(-5.56%)
Nov 30, 2023 0.4450 0.4500 0.4250 0.4500 40,690 +0.03(+7.14%)
Nov 29, 2023 0.4300 0.4350 0.4200 0.4200 14,739 -0.02(-4.55%)
Nov 28, 2023 0.4450 0.4450 0.4200 0.4400 6,852 +0.01(+1.15%)
Nov 27, 2023 0.4100 0.4350 0.4100 0.4350 11,391 +0.03(+6.10%)
Nov 24, 2023 0.4050 0.4150 0.4050 0.4100 44,335 +0.00(+0.00%)
Nov 22, 2023 0.4100 0 +0.00(+0.00%)
Nov 21, 2023 0.4250 0.4250 0.4100 0.4100 110,500 -0.03(-6.82%)
Nov 20, 2023 0.4150 0.4400 0.4150 0.4400 5,600 +0.02(+4.76%)
Nov 17, 2023 0.4200 0.4200 0.4000 0.4200 30,406 +0.02(+5.00%)
Nov 16, 2023 0.4050 0.4050 0.4000 0.4000 21,086 -0.01(-1.23%)
Nov 15, 2023 0.4100 0.4100 0.4050 0.4050 34,037 +0.00(+0.00%)
Nov 14, 2023 0.4300 0.4300 0.4050 0.4050 25,806 -0.02(-4.71%)
Nov 13, 2023 0.4150 0.4250 0.4150 0.4250 17,453 +0.02(+3.66%)
Nov 10, 2023 0.4100 0.4250 0.4100 0.4100 41,851 +0.00(+0.00%)
Nov 09, 2023 0.4100 0.4100 0.4050 0.4100 12,289 +0.00(+0.00%)
Nov 08, 2023 0.4050 0.4100 0.4000 0.4100 32,206 +0.00(+1.23%)
Nov 07, 2023 0.4000 0.4100 0.4000 0.4050 122,580 +0.01(+1.25%)
Nov 06, 2023 0.3900 0.4200 0.3800 0.4000 165,360 -0.01(-1.23%)
Nov 03, 2023 0.4100 0.4200 0.3900 0.4050 60,500 +0.02(+5.19%)
Nov 02, 2023 0.4350 0.4350 0.3850 0.3850 39,923 -0.02(-3.75%)
Nov 01, 2023 0.3900 0.4100 0.3850 0.4000 41,065 -0.01(-1.23%)
Oct 31, 2023 0.4500 0.4500 0.4000 0.4050 56,860 -0.04(-8.99%)
Oct 30, 2023 0.4400 0.4450 0.4150 0.4450 116,660 +0.04(+8.54%)
Oct 27, 2023 0.4500 0.4500 0.4050 0.4100 4,700 +0.00(+1.23%)
Oct 26, 2023 0.4150 0.4150 0.4050 0.4050 3,717 -0.02(-5.81%)
Oct 25, 2023 0.4200 0.4300 0.4200 0.4300 6,680 +0.01(+2.38%)
Oct 24, 2023 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Oct 23, 2023 0.4200 0.4200 0.4050 0.4050 1,370 +0.00(+0.00%)
Oct 20, 2023 0.3900 0.4200 0.3900 0.4050 40,507 +0.01(+2.53%)
Oct 19, 2023 0.4000 0.4000 0.3950 0.3950 1,681 -0.01(-1.25%)
Oct 18, 2023 0.3850 0.4000 0.3850 0.4000 37,028 +0.00(+0.00%)
Oct 17, 2023 0.4000 0.4000 0.3750 0.4000 135,507 +0.00(+0.00%)
Oct 16, 2023 0.4200 0.4200 0.4000 0.4000 2,114 -0.02(-5.88%)
Oct 13, 2023 0.3800 0.4250 0.3800 0.4250 75,000 +0.07(+18.06%)
Oct 12, 2023 0.4000 0.4150 0.3550 0.3600 249,591 -0.04(-10.00%)
Oct 11, 2023 0.5500 0.5700 0.4000 0.4000 1,209,211 -0.02(-4.76%)
Oct 10, 2023 0.4050 0.4200 0.4000 0.4200 36,769 +0.01(+2.44%)
Oct 06, 2023 0.4100 0 -0.01(-2.38%)
Oct 05, 2023 0.4200 0.4200 0.4150 0.4200 222,613 +0.01(+2.44%)
Oct 04, 2023 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Oct 03, 2023 0.4100 0.4100 0.4100 0.4100 21,462 +0.00(+0.00%)
Oct 02, 2023 0.4000 0.4100 0.4000 0.4100 265,596 +0.01(+2.50%)
Sep 29, 2023 0.4000 0.4000 0.4000 0.4000 176,867 -0.01(-1.23%)
Sep 28, 2023 0.4000 0.4050 0.4000 0.4050 90,984 +0.01(+1.25%)
Sep 27, 2023 0.4000 0.4000 0.4000 0.4000 176,814 +0.00(+0.00%)
Sep 26, 2023 0.4000 0.4000 0.3800 0.4000 156,093 -0.02(-4.76%)
Sep 25, 2023 0.4000 0.4200 0.4100 0.4200 65,412 +0.02(+5.00%)
Sep 22, 2023 0.4050 0.4050 0.4000 0.4000 110,000 +0.00(+0.00%)
Sep 21, 2023 0.3800 0.4000 0.3800 0.4000 25,369 +0.00(+0.00%)
Sep 20, 2023 0.3950 0.4000 0.3950 0.4000 22,500 +0.02(+5.26%)
Sep 19, 2023 0.3850 0.3850 0.3800 0.3800 10,471 -0.01(-2.56%)
Sep 18, 2023 0.3950 0.3950 0.3900 0.3900 60,272 +0.00(+0.00%)
Sep 15, 2023 0.3850 0.3900 0.3800 0.3900 75,500 -0.01(-1.27%)
Sep 14, 2023 0.3900 0.3950 0.3900 0.3950 37,889 +0.03(+8.22%)
Sep 13, 2023 0.3800 0.3900 0.3650 0.3650 23,111 -0.01(-1.35%)
Sep 12, 2023 0.3700 0.3700 0.3700 0.3700 32,461 -0.02(-3.90%)
Sep 11, 2023 0.3850 0.3850 0.3850 0.3850 5,000 +0.01(+2.67%)
Sep 08, 2023 0.3750 0.3750 0.3700 0.3750 13,185 -0.01(-1.32%)
Sep 07, 2023 0.3750 0.3800 0.3700 0.3800 30,319 +0.01(+1.33%)
Sep 06, 2023 0.4000 0.4000 0.3750 0.3750 66,472 -0.01(-1.32%)
Sep 05, 2023 0.3900 0.4000 0.3800 0.3800 48,500 -0.01(-1.30%)
Sep 01, 2023 0.3850 0 -0.01(-2.53%)
Aug 31, 2023 0.3950 0.3950 0.3950 0.3950 10,500 +0.00(+0.00%)
Aug 30, 2023 0.4000 0.4000 0.3950 0.3950 4,151 -0.01(-3.66%)
Aug 29, 2023 0.4100 0.4100 0.4100 0.4100 25,258 +0.00(+1.23%)
Aug 28, 2023 0.4050 0.4050 0.4050 0.4050 7,636 +0.00(+0.00%)
Aug 25, 2023 0.3900 0.4050 0.3900 0.4050 7,503 +0.02(+3.85%)
Aug 23, 2023 0.3900 403 +0.00(+0.00%)
Aug 22, 2023 0.4150 0.4150 0.3900 0.3900 22,987 -0.02(-4.88%)
Aug 21, 2023 0.3900 0.4100 0.3900 0.4100 6,700 +0.02(+6.49%)
Aug 18, 2023 0.4250 0.4250 0.3750 0.3850 45,237 -0.03(-8.33%)
Aug 17, 2023 0.3900 0.4250 0.3800 0.4200 584,687 +0.02(+5.00%)
Aug 16, 2023 0.4100 0.4100 0.4000 0.4000 13,190 +0.01(+2.56%)
Aug 15, 2023 0.4000 0.4150 0.3900 0.3900 3,000 -0.03(-7.14%)
Aug 14, 2023 0.4150 0.4400 0.3900 0.4200 70,196 +0.03(+7.69%)
Aug 11, 2023 0.4050 0.4200 0.3850 0.3900 63,358 +0.01(+1.30%)
Aug 09, 2023 0.3850 0 +0.00(+0.00%)
Aug 08, 2023 0.4000 0.4000 0.3750 0.3850 47,843 -0.01(-1.28%)
Aug 04, 2023 0.3900 0 -0.02(-4.88%)
Aug 03, 2023 0.4050 0.4100 0.4000 0.4100 13,211 +0.01(+2.50%)
Aug 02, 2023 0.4000 0.4050 0.4000 0.4000 114,971 -0.01(-3.61%)
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.