Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	1.320	1.330	1.300	1.320	0.949	9,250
2022-12-14	1.330	1.340	1.280	1.300	0.934	59,012
2022-12-13	1.360	1.360	1.310	1.330	0.956	13,979
2022-12-12	1.280	1.320	1.280	1.310	0.942	17,072
2022-12-09	1.300	1.300	1.230	1.250	0.898	92,893
2022-12-08	1.360	1.360	1.250	1.280	0.920	279,143
2022-12-07	1.350	1.360	1.320	1.320	0.949	77,268
2022-12-06	1.410	1.410	1.310	1.380	0.992	208,299
2022-12-05	1.440	1.450	1.375	1.405	1.010	55,988
2022-12-02	1.410	1.440	1.410	1.440	1.035	27,122
2022-12-01	1.410	1.450	1.400	1.440	1.035	168,913
2022-11-30	1.420	1.420	1.390	1.400	1.006	85,873
2022-11-29	1.410	1.450	1.400	1.400	1.006	86,120
2022-11-28	1.370	1.410	1.370	1.410	1.013	80,808
2022-11-25	1.460	1.460	1.370	1.390	0.999	110,670
2022-11-24	1.440	1.460	1.430	1.450	1.042	78,419
2022-11-23	1.450	1.460	1.410	1.440	1.035	62,837
2022-11-22	1.460	1.490	1.440	1.450	1.042	67,371
2022-11-21	1.440	1.550	1.360	1.420	1.003	214,211
2022-11-18	1.440	1.440	1.390	1.440	1.017	94,733
2022-11-17	1.430	1.450	1.370	1.440	1.017	528,563
2022-11-16	1.500	1.500	1.430	1.430	1.010	62,000
2022-11-15	1.500	1.500	1.450	1.460	1.031	93,171
2022-11-14	1.520	1.550	1.490	1.490	1.052	45,737
2022-11-11	1.500	1.540	1.500	1.500	1.059	40,350
2022-11-10	1.480	1.530	1.480	1.500	1.059	74,040
2022-11-09	1.500	1.510	1.460	1.460	1.031	84,505
2022-11-08	1.500	1.540	1.490	1.520	1.073	86,683
2022-11-07	1.580	1.580	1.480	1.500	1.059	182,389
2022-11-04	1.570	1.600	1.510	1.540	1.087	109,895
2022-11-03	1.520	1.550	1.500	1.530	1.080	39,095
2022-11-02	1.550	1.550	1.510	1.530	1.080	68,399
2022-11-01	1.530	1.550	1.520	1.540	1.087	19,558
2022-10-31	1.480	1.520	1.480	1.500	1.059	211,977
2022-10-28	1.520	1.540	1.490	1.490	1.052	65,379
2022-10-27	1.560	1.570	1.470	1.500	1.059	201,618
2022-10-26	1.530	1.600	1.510	1.550	1.094	273,778
2022-10-25	1.500	1.540	1.500	1.530	1.080	194,363
2022-10-24	1.500	1.500	1.460	1.480	1.045	132,906
2022-10-21	1.480	1.500	1.440	1.500	1.059	117,490
2022-10-20	1.480	1.500	1.470	1.470	1.038	52,900
2022-10-19	1.530	1.530	1.450	1.450	1.024	47,800
2022-10-18	1.450	1.520	1.450	1.520	1.073	82,677
2022-10-17	1.440	1.520	1.440	1.450	1.024	132,318
2022-10-14	1.490	1.510	1.430	1.430	1.010	31,600
2022-10-13	1.420	1.490	1.420	1.480	1.045	42,702
2022-10-12	1.440	1.510	1.410	1.470	1.038	89,100
2022-10-11	1.510	1.510	1.420	1.420	1.003	133,275
2022-10-07	1.490	1.500	1.450	1.465	1.034	72,335
2022-10-06	1.480	1.500	1.470	1.490	1.052	76,350
2022-10-05	1.450	1.470	1.450	1.450	1.024	41,600
2022-10-04	1.470	1.470	1.450	1.450	1.024	66,400
2022-10-03	1.400	1.450	1.400	1.430	1.010	76,207
2022-09-30	1.350	1.380	1.280	1.380	0.974	47,468
2022-09-29	1.330	1.330	1.310	1.330	0.939	62,725
2022-09-28	1.280	1.380	1.280	1.380	0.974	120,601
2022-09-27	1.330	1.330	1.250	1.310	0.925	175,411
2022-09-26	1.310	1.380	1.300	1.310	0.925	197,011
2022-09-23	1.440	1.440	1.330	1.400	0.989	536,870
2022-09-22	1.500	1.500	1.430	1.460	1.031	349,959

← NewerPage 17 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.