Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.530	1.550	1.500	1.540	1.247	142,893
2024-02-28	1.510	1.530	1.500	1.530	1.239	78,135
2024-02-27	1.490	1.550	1.490	1.510	1.223	159,117
2024-02-26	1.470	1.500	1.470	1.490	1.207	132,153
2024-02-23	1.500	1.530	1.445	1.480	1.198	151,442
2024-02-22	1.450	1.470	1.430	1.460	1.182	250,908
2024-02-21	1.410	1.460	1.410	1.440	1.166	154,307
2024-02-20	1.390	1.420	1.390	1.400	1.134	557,681
2024-02-16	1.400	1.410	1.390	1.390	1.126	35,196
2024-02-15	1.380	1.400	1.370	1.400	1.134	70,205
2024-02-14	1.380	1.390	1.370	1.370	1.109	34,855
2024-02-13	1.350	1.420	1.350	1.370	1.109	231,094
2024-02-12	1.340	1.360	1.340	1.360	1.101	205,651
2024-02-09	1.360	1.360	1.340	1.350	1.093	82,675
2024-02-08	1.340	1.355	1.340	1.355	1.097	70,403
2024-02-07	1.350	1.360	1.350	1.360	1.081	60,205
2024-02-06	1.350	1.370	1.330	1.330	1.057	411,933
2024-02-05	1.310	1.360	1.290	1.350	1.073	253,613
2024-02-02	1.320	1.360	1.320	1.330	1.057	60,254
2024-02-01	1.340	1.370	1.310	1.370	1.089	239,232
2024-01-31	1.340	1.350	1.320	1.330	1.057	83,105
2024-01-30	1.350	1.360	1.320	1.350	1.073	150,821
2024-01-29	1.350	1.350	1.340	1.350	1.073	88,343
2024-01-26	1.360	1.360	1.310	1.330	1.057	189,452
2024-01-25	1.290	1.370	1.280	1.350	1.073	212,636
2024-01-24	1.270	1.280	1.270	1.280	1.017	58,211
2024-01-23	1.270	1.270	1.250	1.270	1.010	43,327
2024-01-22	1.250	1.280	1.250	1.280	1.017	104,260
2024-01-19	1.260	1.270	1.250	1.250	0.994	40,000
2024-01-18	1.280	1.290	1.260	1.260	1.002	90,982
2024-01-17	1.290	1.290	1.280	1.280	1.017	25,180
2024-01-16	1.270	1.290	1.270	1.290	1.025	41,376
2024-01-15	1.280	1.280	1.270	1.280	1.017	15,500
2024-01-12	1.290	1.290	1.250	1.260	1.002	238,105
2024-01-11	1.280	1.290	1.270	1.270	1.010	75,817
2024-01-10	1.290	1.290	1.270	1.280	1.017	22,964
2024-01-09	1.280	1.290	1.280	1.280	1.017	16,373
2024-01-08	1.290	1.290	1.280	1.290	1.025	58,858
2024-01-05	1.270	1.300	1.270	1.300	1.033	78,311
2024-01-04	1.280	1.280	1.260	1.260	1.002	84,230
2024-01-03	1.290	1.290	1.280	1.280	1.017	12,159
2024-01-02	1.300	1.300	1.260	1.260	1.002	40,251
2023-12-29	1.290	1.290	1.250	1.290	1.025	63,734
2023-12-28	1.280	1.290	1.260	1.280	1.017	41,505
2023-12-27	1.280	1.280	1.260	1.260	1.002	46,896
2023-12-22	1.250	1.270	1.250	1.260	1.002	29,912
2023-12-21	1.260	1.270	1.250	1.270	1.010	22,300
2023-12-20	1.260	1.270	1.250	1.250	0.994	62,399
2023-12-19	1.250	1.260	1.250	1.250	0.994	73,193
2023-12-18	1.270	1.290	1.240	1.240	0.986	129,167
2023-12-15	1.280	1.300	1.230	1.270	1.010	152,908
2023-12-14	1.260	1.280	1.260	1.280	1.017	49,101
2023-12-13	1.270	1.280	1.260	1.260	0.982	71,716
2023-12-12	1.260	1.270	1.250	1.250	0.974	172,160
2023-12-11	1.300	1.300	1.260	1.270	0.990	70,848
2023-12-08	1.280	1.290	1.270	1.290	1.005	32,020
2023-12-07	1.250	1.260	1.250	1.260	0.982	18,470
2023-12-06	1.270	1.270	1.250	1.250	0.974	157,045
2023-12-05	1.260	1.270	1.260	1.270	0.990	17,119
2023-12-04	1.290	1.300	1.260	1.270	0.990	166,700

← NewerPage 12 of 21 · 1,251 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.