Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.310	1.310	1.200	1.250	0.915	462,906
2023-03-14	1.310	1.330	1.300	1.300	0.952	42,017
2023-03-13	1.370	1.370	1.310	1.350	0.988	165,767
2023-03-10	1.400	1.410	1.390	1.390	1.018	29,900
2023-03-09	1.410	1.430	1.390	1.390	1.018	89,102
2023-03-08	1.430	1.430	1.410	1.410	1.032	9,451
2023-03-07	1.410	1.470	1.410	1.430	1.047	27,006
2023-03-06	1.470	1.470	1.400	1.420	1.040	53,900
2023-03-03	1.440	1.470	1.410	1.450	1.062	64,640
2023-03-02	1.380	1.430	1.370	1.430	1.047	95,653
2023-03-01	1.340	1.390	1.340	1.360	0.996	63,218
2023-02-28	1.340	1.380	1.340	1.370	1.003	113,542
2023-02-27	1.320	1.350	1.300	1.350	0.988	81,575
2023-02-24	1.340	1.340	1.300	1.310	0.959	74,200
2023-02-23	1.310	1.370	1.310	1.320	0.966	169,000
2023-02-22	1.370	1.370	1.280	1.310	0.959	130,628
2023-02-21	1.370	1.380	1.340	1.360	0.996	150,415
2023-02-17	1.330	1.350	1.330	1.350	0.988	124,810
2023-02-16	1.360	1.370	1.330	1.340	0.981	172,369
2023-02-15	1.340	1.370	1.330	1.330	0.974	75,675
2023-02-14	1.350	1.360	1.340	1.360	0.996	95,100
2023-02-13	1.370	1.370	1.350	1.350	0.988	222,666
2023-02-10	1.340	1.380	1.330	1.380	1.010	103,500
2023-02-09	1.340	1.360	1.330	1.340	0.981	58,400
2023-02-08	1.350	1.370	1.340	1.370	0.985	74,679
2023-02-07	1.340	1.370	1.330	1.330	0.956	38,800
2023-02-06	1.350	1.350	1.280	1.310	0.942	131,996
2023-02-03	1.320	1.350	1.310	1.330	0.956	153,801
2023-02-02	1.310	1.330	1.310	1.320	0.949	38,324
2023-02-01	1.330	1.370	1.300	1.300	0.934	71,300
2023-01-31	1.310	1.350	1.310	1.345	0.967	119,440
2023-01-30	1.330	1.340	1.310	1.330	0.956	69,500
2023-01-27	1.330	1.370	1.330	1.340	0.963	69,070
2023-01-26	1.350	1.360	1.330	1.330	0.956	41,000
2023-01-25	1.350	1.370	1.330	1.360	0.977	44,010
2023-01-24	1.350	1.400	1.350	1.350	0.970	89,994
2023-01-23	1.320	1.360	1.320	1.330	0.956	104,560
2023-01-20	1.300	1.310	1.300	1.310	0.942	61,231
2023-01-19	1.290	1.300	1.290	1.300	0.934	15,105
2023-01-18	1.300	1.300	1.290	1.300	0.934	17,860
2023-01-17	1.300	1.300	1.250	1.280	0.920	178,873
2023-01-16	1.300	1.330	1.290	1.290	0.927	55,539
2023-01-13	1.300	1.310	1.290	1.300	0.934	117,807
2023-01-12	1.300	1.320	1.280	1.290	0.927	113,400
2023-01-11	1.280	1.300	1.250	1.300	0.934	120,123
2023-01-10	1.340	1.340	1.280	1.280	0.920	36,905
2023-01-09	1.310	1.340	1.250	1.260	0.906	50,952
2023-01-06	1.310	1.330	1.280	1.330	0.956	14,774
2023-01-05	1.310	1.330	1.300	1.300	0.934	6,700
2023-01-04	1.310	1.310	1.270	1.290	0.927	18,497
2023-01-03	1.330	1.330	1.300	1.320	0.949	92,007
2022-12-30	1.320	1.320	1.270	1.310	0.942	45,815
2022-12-29	1.300	1.320	1.250	1.310	0.942	42,092
2022-12-28	1.280	1.340	1.260	1.270	0.913	36,483
2022-12-23	1.260	1.320	1.260	1.300	0.934	23,784
2022-12-22	1.290	1.300	1.250	1.280	0.920	54,230
2022-12-21	1.280	1.290	1.280	1.280	0.920	1,498
2022-12-20	1.230	1.250	1.220	1.230	0.884	51,361
2022-12-19	1.280	1.280	1.230	1.240	0.891	34,569
2022-12-16	1.300	1.300	1.270	1.270	0.913	38,044

← NewerPage 16 of 21 · 1,256 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.