Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.310	1.310	1.280	1.300	0.992	54,693
2023-09-06	1.330	1.330	1.290	1.310	0.999	69,100
2023-09-05	1.300	1.330	1.300	1.300	0.992	201,400
2023-09-01	1.320	1.320	1.280	1.300	0.992	108,600
2023-08-31	1.270	1.330	1.270	1.300	0.992	177,150
2023-08-30	1.230	1.260	1.220	1.260	0.961	171,428
2023-08-29	1.230	1.240	1.210	1.220	0.912	251,350
2023-08-28	1.230	1.230	1.210	1.220	0.912	79,212
2023-08-25	1.220	1.230	1.220	1.230	0.919	72,084
2023-08-24	1.230	1.250	1.220	1.220	0.912	61,272
2023-08-23	1.230	1.230	1.220	1.230	0.919	52,180
2023-08-22	1.250	1.250	1.220	1.220	0.912	78,690
2023-08-21	1.250	1.250	1.220	1.240	0.926	73,281
2023-08-18	1.240	1.250	1.200	1.230	0.919	146,025
2023-08-17	1.270	1.270	1.260	1.260	0.941	57,300
2023-08-16	1.270	1.270	1.250	1.250	0.934	120,067
2023-08-15	1.310	1.310	1.250	1.260	0.941	79,630
2023-08-14	1.300	1.310	1.280	1.280	0.956	66,110
2023-08-11	1.300	1.330	1.280	1.320	0.986	216,141
2023-08-10	1.320	1.320	1.290	1.300	0.971	180,363
2023-08-09	1.340	1.340	1.320	1.330	0.994	22,775
2023-08-08	1.330	1.340	1.310	1.310	0.979	52,371
2023-08-04	1.300	1.335	1.300	1.330	0.994	71,900
2023-08-03	1.340	1.340	1.310	1.320	0.986	44,706
2023-08-02	1.320	1.330	1.290	1.330	0.994	142,010
2023-08-01	1.280	1.320	1.280	1.320	0.986	185,535
2023-07-31	1.280	1.290	1.260	1.280	0.956	333,978
2023-07-28	1.270	1.300	1.270	1.280	0.956	256,736
2023-07-27	1.250	1.260	1.250	1.250	0.934	43,090
2023-07-26	1.240	1.260	1.230	1.230	0.919	128,770
2023-07-25	1.270	1.270	1.260	1.270	0.949	149,025
2023-07-24	1.260	1.290	1.240	1.290	0.964	384,398
2023-07-21	1.260	1.270	1.260	1.260	0.941	117,637
2023-07-20	1.280	1.280	1.260	1.260	0.941	25,491
2023-07-19	1.270	1.270	1.260	1.270	0.949	27,105
2023-07-18	1.270	1.270	1.250	1.250	0.934	21,150
2023-07-17	1.290	1.290	1.240	1.240	0.926	60,377
2023-07-14	1.270	1.270	1.250	1.250	0.934	112,585
2023-07-13	1.290	1.290	1.250	1.260	0.941	125,143
2023-07-12	1.250	1.280	1.250	1.280	0.956	153,131
2023-07-11	1.260	1.260	1.200	1.250	0.934	78,752
2023-07-10	1.280	1.280	1.250	1.250	0.934	94,208
2023-07-07	1.240	1.270	1.240	1.270	0.949	35,730
2023-07-06	1.240	1.240	1.230	1.230	0.919	1,900
2023-07-05	1.270	1.270	1.240	1.240	0.926	1,742
2023-07-04	1.250	1.260	1.240	1.260	0.941	140,641
2023-06-30	1.230	1.230	1.210	1.220	0.912	20,832
2023-06-29	1.200	1.230	1.200	1.200	0.897	94,195
2023-06-28	1.200	1.200	1.200	1.200	0.897	36,810
2023-06-27	1.190	1.190	1.180	1.190	0.889	60,139
2023-06-26	1.200	1.210	1.190	1.200	0.897	140,339
2023-06-23	1.210	1.210	1.200	1.200	0.897	79,334
2023-06-22	1.220	1.230	1.220	1.220	0.912	14,204
2023-06-21	1.240	1.240	1.220	1.220	0.912	12,551
2023-06-20	1.230	1.240	1.230	1.230	0.919	50,700
2023-06-19	1.230	1.240	1.230	1.240	0.926	13,523
2023-06-16	1.230	1.260	1.230	1.240	0.926	17,846
2023-06-15	1.250	1.250	1.240	1.240	0.926	24,016
2023-06-14	1.240	1.250	1.240	1.250	0.934	42,250
2023-06-13	1.230	1.260	1.230	1.230	0.919	23,400

← NewerPage 14 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.