Hemisphere Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.300	2.345	2.260	2.320	2.320	176,983
2026-10-16	2.270	2.290	2.260	2.280	2.280	50,316
2026-10-15	2.240	2.280	2.210	2.260	2.260	86,500
2026-10-14	2.280	2.280	2.240	2.240	2.240	75,900
2026-10-13	2.250	2.290	2.240	2.280	2.280	150,400
2026-10-09	2.240	2.280	2.240	2.250	2.250	118,000
2026-10-08	2.260	2.280	2.230	2.230	2.230	223,000
2026-10-07	2.240	2.260	2.220	2.250	2.250	63,400
2026-10-06	2.280	2.280	2.220	2.230	2.230	110,700
2026-10-05	2.250	2.280	2.210	2.250	2.250	69,000
2026-10-02	2.230	2.260	2.210	2.230	2.230	26,400
2026-10-01	2.230	2.250	2.220	2.230	2.230	82,600
2026-09-30	2.220	2.260	2.220	2.240	2.240	103,800
2026-09-29	2.230	2.240	2.200	2.220	2.220	115,400
2026-09-28	2.220	2.260	2.210	2.230	2.230	141,000
2026-09-25	2.290	2.290	2.200	2.220	2.220	72,900
2026-09-24	2.230	2.260	2.230	2.250	2.250	63,300
2026-09-23	2.230	2.260	2.210	2.220	2.220	155,700
2026-09-22	2.220	2.250	2.200	2.240	2.240	143,100
2026-09-21	2.300	2.310	2.210	2.220	2.220	271,600
2026-09-18	2.290	2.330	2.280	2.330	2.330	111,500
2026-09-17	2.220	2.260	2.220	2.240	2.240	24,000
2026-09-16	2.300	2.310	2.220	2.230	2.230	187,900
2026-09-15	2.230	2.310	2.220	2.290	2.290	82,100
2026-09-14	2.240	2.290	2.230	2.240	2.240	292,200
2026-09-11	2.220	2.230	2.200	2.220	2.220	128,500
2026-09-10	2.250	2.270	2.210	2.250	2.250	226,100
2026-09-09	2.210	2.260	2.210	2.230	2.230	91,900
2026-09-08	2.210	2.220	2.180	2.220	2.220	152,000
2026-09-04	2.230	2.300	2.200	2.250	2.250	314,200
2026-09-03	2.240	2.280	2.240	2.270	2.270	96,400
2026-09-02	2.270	2.270	2.230	2.240	2.240	116,400
2026-09-01	2.330	2.330	2.270	2.280	2.280	154,700
2026-08-31	2.250	2.340	2.220	2.280	2.280	270,400
2026-08-28	2.250	2.280	2.150	2.230	2.230	275,900
2026-08-27	1.960	2.260	1.860	2.250	2.225	1,859,000
2026-08-26	2.600	2.625	2.580	2.590	2.561	67,311
2026-08-25	2.690	2.705	2.590	2.590	2.561	227,248
2026-08-24	2.740	2.750	2.700	2.730	2.700	220,615
2026-08-21	2.730	2.730	2.700	2.700	2.670	132,977
2026-08-20	2.760	2.760	2.640	2.690	2.660	384,924
2026-08-19	2.710	2.740	2.670	2.680	2.650	179,596
2026-08-18	2.710	2.730	2.680	2.710	2.680	167,601
2026-08-17	2.610	2.680	2.610	2.675	2.645	174,887
2026-08-14	2.640	2.650	2.610	2.610	2.581	20,889
2026-08-13	2.650	2.650	2.590	2.590	2.561	56,230
2026-08-12	2.550	2.620	2.540	2.610	2.581	135,720
2026-08-11	2.450	2.590	2.450	2.550	2.522	122,581
2026-08-10	2.460	2.590	2.460	2.520	2.492	98,123
2026-08-07	2.450	2.500	2.420	2.480	2.452	334,264
2026-08-06	2.450	2.470	2.420	2.450	2.423	614,898
2026-08-05	2.480	2.500	2.430	2.460	2.433	210,231
2026-08-04	2.480	2.490	2.420	2.485	2.457	177,603
2026-07-31	2.550	2.620	2.550	2.560	2.532	22,986
2026-07-30	2.560	2.570	2.510	2.570	2.541	99,144
2026-07-29	2.530	2.560	2.520	2.550	2.522	116,231
2026-07-28	2.570	2.580	2.480	2.490	2.462	145,824
2026-07-27	2.560	2.650	2.530	2.560	2.532	169,412
2026-07-24	2.700	2.700	2.630	2.650	2.621	180,696
2026-07-23	2.670	2.750	2.660	2.710	2.680	319,817

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0250 CAD
2026-06-12	0.0250 CAD
2026-05-14	0.0300 CAD
2026-04-15	0.0300 CAD
2026-02-12	0.0250 CAD
2025-12-09	0.0250 CAD
2025-08-29	0.0250 CAD
2025-07-31	0.0300 CAD
2025-06-19	0.0250 CAD
2025-04-17	0.0300 CAD
2025-02-12	0.0250 CAD
2024-12-13	0.0250 CAD
2024-10-11	0.0300 CAD
2024-08-30	0.0250 CAD
2024-07-12	0.0300 CAD
2024-06-20	0.0250 CAD
2024-02-08	0.0250 CAD
2023-12-14	0.0250 CAD
2023-10-19	0.0300 CAD
2023-08-30	0.0250 CAD
2023-05-31	0.0250 CAD
2023-02-09	0.0250 CAD
2022-11-22	0.0250 CAD
2022-08-30	0.0250 CAD
2022-06-14	0.0250 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.