Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.240	1.250	1.240	1.240	0.926	62,328
2023-06-09	1.260	1.260	1.250	1.250	0.934	33,710
2023-06-08	1.250	1.260	1.230	1.260	0.941	144,977
2023-06-07	1.250	1.260	1.240	1.250	0.934	100,416
2023-06-06	1.270	1.270	1.250	1.260	0.941	9,957
2023-06-05	1.280	1.280	1.260	1.280	0.956	61,033
2023-06-02	1.270	1.280	1.250	1.280	0.956	34,968
2023-06-01	1.240	1.270	1.200	1.270	0.949	99,369
2023-05-31	1.240	1.270	1.220	1.240	0.926	89,867
2023-05-30	1.260	1.260	1.220	1.240	0.908	34,948
2023-05-29	1.260	1.260	1.240	1.250	0.915	43,831
2023-05-26	1.240	1.280	1.230	1.280	0.937	55,085
2023-05-25	1.250	1.250	1.220	1.250	0.915	117,396
2023-05-24	1.250	1.250	1.230	1.250	0.915	58,110
2023-05-23	1.250	1.260	1.230	1.240	0.908	153,615
2023-05-19	1.250	1.250	1.230	1.250	0.915	20,100
2023-05-18	1.230	1.240	1.210	1.240	0.908	8,700
2023-05-17	1.230	1.250	1.220	1.230	0.900	191,625
2023-05-16	1.240	1.250	1.220	1.240	0.908	20,701
2023-05-15	1.240	1.240	1.220	1.240	0.908	14,095
2023-05-12	1.210	1.220	1.200	1.210	0.886	17,400
2023-05-11	1.220	1.230	1.200	1.200	0.879	367,534
2023-05-10	1.220	1.230	1.210	1.220	0.893	115,354
2023-05-09	1.210	1.230	1.210	1.220	0.893	41,900
2023-05-08	1.240	1.260	1.240	1.240	0.908	42,800
2023-05-05	1.240	1.250	1.210	1.230	0.900	114,741
2023-05-04	1.230	1.260	1.200	1.240	0.908	79,795
2023-05-03	1.230	1.250	1.210	1.240	0.908	180,475
2023-05-02	1.270	1.270	1.240	1.250	0.915	77,804
2023-05-01	1.300	1.300	1.270	1.270	0.930	72,883
2023-04-28	1.270	1.290	1.260	1.280	0.937	47,695
2023-04-27	1.300	1.300	1.280	1.280	0.937	14,265
2023-04-26	1.330	1.330	1.300	1.300	0.952	74,800
2023-04-25	1.330	1.350	1.320	1.320	0.966	27,259
2023-04-24	1.360	1.370	1.350	1.350	0.988	41,900
2023-04-21	1.350	1.370	1.350	1.370	1.003	31,755
2023-04-20	1.350	1.350	1.330	1.350	0.988	39,095
2023-04-19	1.320	1.350	1.320	1.350	0.988	48,140
2023-04-18	1.330	1.340	1.330	1.330	0.974	23,121
2023-04-17	1.320	1.320	1.300	1.310	0.959	27,866
2023-04-14	1.310	1.310	1.300	1.310	0.959	147,299
2023-04-13	1.310	1.320	1.310	1.310	0.959	102,954
2023-04-12	1.320	1.320	1.310	1.320	0.966	119,100
2023-04-11	1.320	1.320	1.310	1.320	0.966	77,720
2023-04-10	1.310	1.330	1.290	1.310	0.959	133,745
2023-04-05	1.330	1.330	1.280	1.320	0.966	25,800
2023-04-04	1.330	1.330	1.280	1.280	0.937	210,550
2023-04-03	1.300	1.330	1.300	1.310	0.959	413,115
2023-03-31	1.260	1.280	1.260	1.280	0.937	18,535
2023-03-30	1.280	1.290	1.250	1.250	0.915	51,044
2023-03-29	1.260	1.290	1.250	1.280	0.937	33,849
2023-03-28	1.280	1.280	1.250	1.250	0.915	23,396
2023-03-27	1.210	1.270	1.210	1.250	0.915	123,700
2023-03-24	1.250	1.250	1.220	1.240	0.908	118,286
2023-03-23	1.280	1.280	1.260	1.260	0.922	44,000
2023-03-22	1.260	1.270	1.250	1.265	0.926	74,700
2023-03-21	1.250	1.310	1.250	1.260	0.922	132,200
2023-03-20	1.240	1.250	1.220	1.230	0.900	94,304
2023-03-17	1.300	1.300	1.240	1.240	0.908	91,951
2023-03-16	1.240	1.290	1.240	1.280	0.937	235,906

← NewerPage 15 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.