Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.290	1.300	1.280	1.300	1.013	77,234
2023-11-30	1.290	1.290	1.280	1.290	1.005	60,388
2023-11-29	1.280	1.300	1.250	1.280	0.997	210,522
2023-11-28	1.300	1.300	1.280	1.290	1.005	39,425
2023-11-27	1.280	1.300	1.280	1.280	0.997	74,713
2023-11-24	1.290	1.290	1.280	1.290	1.005	34,868
2023-11-23	1.270	1.280	1.260	1.280	0.997	71,830
2023-11-22	1.270	1.280	1.260	1.260	0.982	119,800
2023-11-21	1.290	1.290	1.290	1.290	1.005	73,836
2023-11-20	1.280	1.290	1.270	1.280	0.997	25,402
2023-11-17	1.280	1.300	1.260	1.290	1.005	72,699
2023-11-16	1.290	1.290	1.260	1.260	0.982	96,755
2023-11-15	1.260	1.280	1.260	1.280	0.997	48,050
2023-11-14	1.300	1.300	1.280	1.280	0.997	85,600
2023-11-13	1.290	1.290	1.290	1.290	1.005	313
2023-11-10	1.290	1.290	1.270	1.280	0.997	15,312
2023-11-09	1.280	1.300	1.270	1.280	0.997	57,700
2023-11-08	1.270	1.280	1.260	1.260	0.982	55,723
2023-11-07	1.280	1.300	1.270	1.270	0.990	52,023
2023-11-06	1.320	1.320	1.290	1.290	1.005	173,030
2023-11-03	1.320	1.320	1.300	1.300	1.013	64,978
2023-11-02	1.320	1.330	1.310	1.310	1.021	53,351
2023-11-01	1.330	1.330	1.320	1.330	1.036	77,300
2023-10-31	1.320	1.320	1.310	1.320	1.028	35,200
2023-10-30	1.290	1.310	1.290	1.300	1.013	77,195
2023-10-27	1.310	1.320	1.290	1.290	1.005	86,116
2023-10-26	1.340	1.340	1.290	1.300	1.013	103,388
2023-10-25	1.310	1.330	1.300	1.320	1.028	125,642
2023-10-24	1.340	1.340	1.320	1.320	1.028	47,700
2023-10-23	1.410	1.410	1.330	1.330	1.036	117,193
2023-10-20	1.430	1.430	1.380	1.380	1.075	57,402
2023-10-19	1.410	1.430	1.350	1.430	1.114	1,133,556
2023-10-18	1.430	1.430	1.410	1.430	1.091	81,300
2023-10-17	1.410	1.420	1.400	1.400	1.068	94,567
2023-10-16	1.400	1.440	1.400	1.400	1.068	187,430
2023-10-13	1.390	1.390	1.350	1.380	1.053	186,683
2023-10-12	1.330	1.350	1.320	1.350	1.030	36,381
2023-10-11	1.330	1.330	1.320	1.320	1.007	33,100
2023-10-10	1.350	1.350	1.310	1.310	0.999	104,897
2023-10-06	1.280	1.300	1.280	1.280	0.976	79,574
2023-10-05	1.290	1.290	1.270	1.290	0.984	84,756
2023-10-04	1.290	1.290	1.270	1.270	0.969	105,907
2023-10-03	1.290	1.310	1.290	1.300	0.992	292,650
2023-10-02	1.310	1.330	1.290	1.290	0.984	73,214
2023-09-29	1.360	1.360	1.300	1.300	0.992	129,750
2023-09-28	1.310	1.350	1.310	1.320	1.007	271,734
2023-09-27	1.280	1.310	1.250	1.290	0.984	255,441
2023-09-26	1.290	1.310	1.260	1.260	0.961	154,721
2023-09-25	1.280	1.280	1.250	1.270	0.969	292,901
2023-09-22	1.290	1.290	1.280	1.280	0.976	58,800
2023-09-21	1.330	1.330	1.280	1.300	0.992	43,586
2023-09-20	1.310	1.310	1.280	1.290	0.984	110,500
2023-09-19	1.340	1.340	1.300	1.300	0.992	159,066
2023-09-18	1.260	1.330	1.260	1.320	1.007	131,431
2023-09-15	1.320	1.320	1.270	1.270	0.969	87,176
2023-09-14	1.290	1.310	1.270	1.290	0.984	196,869
2023-09-13	1.280	1.280	1.260	1.260	0.961	26,154
2023-09-12	1.260	1.300	1.250	1.280	0.976	170,013
2023-09-11	1.280	1.300	1.250	1.250	0.953	279,661
2023-09-08	1.320	1.320	1.280	1.290	0.984	221,053

← NewerPage 13 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.