Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	1.670	1.700	1.670	1.700	1.377	29,198
2024-05-24	1.690	1.700	1.680	1.690	1.369	53,302
2024-05-23	1.680	1.700	1.680	1.700	1.377	13,876
2024-05-22	1.710	1.710	1.680	1.700	1.377	32,156
2024-05-21	1.730	1.730	1.690	1.720	1.393	30,604
2024-05-17	1.720	1.725	1.690	1.710	1.385	84,370
2024-05-16	1.680	1.730	1.680	1.690	1.369	123,633
2024-05-15	1.650	1.730	1.650	1.670	1.352	219,119
2024-05-14	1.680	1.680	1.650	1.650	1.336	48,505
2024-05-13	1.670	1.700	1.660	1.680	1.360	70,293
2024-05-10	1.700	1.700	1.680	1.680	1.360	56,200
2024-05-09	1.660	1.700	1.660	1.700	1.377	64,169
2024-05-08	1.680	1.700	1.670	1.670	1.352	109,651
2024-05-07	1.690	1.690	1.670	1.680	1.360	30,029
2024-05-06	1.690	1.690	1.660	1.690	1.369	148,318
2024-05-03	1.660	1.700	1.660	1.700	1.377	112,847
2024-05-02	1.630	1.680	1.630	1.670	1.352	38,206
2024-05-01	1.730	1.730	1.610	1.620	1.312	157,810
2024-04-30	1.720	1.720	1.690	1.720	1.393	56,460
2024-04-29	1.710	1.720	1.690	1.720	1.393	96,680
2024-04-26	1.750	1.750	1.700	1.730	1.401	197,495
2024-04-25	1.730	1.730	1.700	1.730	1.401	75,850
2024-04-24	1.740	1.750	1.710	1.740	1.409	55,485
2024-04-23	1.700	1.740	1.700	1.740	1.409	85,911
2024-04-22	1.740	1.740	1.650	1.700	1.377	89,879
2024-04-19	1.690	1.740	1.670	1.740	1.409	301,829
2024-04-18	1.680	1.700	1.670	1.700	1.377	86,710
2024-04-17	1.700	1.700	1.690	1.700	1.377	52,731
2024-04-16	1.740	1.740	1.690	1.690	1.369	48,264
2024-04-15	1.670	1.730	1.670	1.730	1.401	134,179
2024-04-12	1.720	1.740	1.670	1.670	1.352	113,547
2024-04-11	1.690	1.720	1.670	1.720	1.393	29,810
2024-04-10	1.700	1.720	1.690	1.690	1.369	78,576
2024-04-09	1.680	1.720	1.680	1.680	1.360	118,020
2024-04-08	1.690	1.690	1.660	1.680	1.360	67,984
2024-04-05	1.650	1.700	1.640	1.640	1.328	292,047
2024-04-04	1.660	1.680	1.640	1.640	1.328	123,731
2024-04-03	1.660	1.680	1.640	1.650	1.336	98,026
2024-04-02	1.660	1.690	1.650	1.660	1.344	46,572
2024-04-01	1.680	1.680	1.620	1.640	1.328	55,472
2024-03-28	1.630	1.650	1.600	1.630	1.320	146,403
2024-03-27	1.700	1.710	1.600	1.630	1.320	222,738
2024-03-26	1.710	1.710	1.660	1.670	1.352	49,997
2024-03-25	1.690	1.690	1.620	1.680	1.360	144,008
2024-03-22	1.700	1.700	1.670	1.690	1.369	44,635
2024-03-21	1.690	1.700	1.670	1.690	1.369	192,309
2024-03-20	1.690	1.690	1.650	1.680	1.360	27,220
2024-03-19	1.620	1.695	1.620	1.670	1.352	98,175
2024-03-18	1.600	1.630	1.570	1.630	1.320	78,966
2024-03-15	1.600	1.600	1.565	1.570	1.271	44,384
2024-03-14	1.620	1.620	1.560	1.580	1.279	70,893
2024-03-13	1.550	1.600	1.550	1.590	1.288	137,160
2024-03-12	1.550	1.550	1.530	1.550	1.255	167,754
2024-03-11	1.550	1.550	1.540	1.550	1.255	20,096
2024-03-08	1.540	1.550	1.530	1.550	1.255	153,867
2024-03-07	1.550	1.550	1.540	1.550	1.255	107,500
2024-03-06	1.550	1.550	1.530	1.550	1.255	45,257
2024-03-05	1.510	1.540	1.510	1.540	1.247	40,664
2024-03-04	1.550	1.550	1.520	1.530	1.239	142,846
2024-03-01	1.550	1.550	1.520	1.540	1.247	328,393

← NewerPage 11 of 21 · 1,252 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.