Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.490	1.510	1.490	1.490	1.052	22,200
2022-09-20	1.510	1.520	1.470	1.500	1.059	65,138
2022-09-19	1.530	1.530	1.500	1.510	1.066	37,562
2022-09-16	1.560	1.560	1.500	1.520	1.073	136,622
2022-09-15	1.570	1.570	1.550	1.550	1.094	3,500
2022-09-14	1.560	1.620	1.550	1.600	1.130	48,759
2022-09-13	1.560	1.580	1.530	1.560	1.101	8,700
2022-09-12	1.580	1.580	1.560	1.570	1.109	16,460
2022-09-09	1.530	1.570	1.530	1.570	1.109	23,559
2022-09-08	1.550	1.550	1.540	1.540	1.087	6,609
2022-09-07	1.530	1.550	1.460	1.550	1.094	71,434
2022-09-06	1.570	1.570	1.530	1.540	1.087	24,819
2022-09-02	1.540	1.630	1.540	1.560	1.101	35,496
2022-09-01	1.560	1.560	1.540	1.550	1.094	23,750
2022-08-31	1.610	1.650	1.560	1.570	1.109	103,836
2022-08-30	1.690	1.700	1.600	1.620	1.144	117,798
2022-08-29	1.690	1.700	1.690	1.690	1.176	75,643
2022-08-26	1.710	1.710	1.690	1.700	1.183	38,044
2022-08-25	1.670	1.720	1.670	1.720	1.196	188,839
2022-08-24	1.650	1.670	1.600	1.670	1.162	152,571
2022-08-23	1.590	1.630	1.590	1.630	1.134	141,495
2022-08-22	1.590	1.630	1.590	1.590	1.106	28,857
2022-08-19	1.640	1.640	1.580	1.630	1.134	42,675
2022-08-18	1.590	1.650	1.590	1.640	1.141	119,865
2022-08-17	1.570	1.580	1.560	1.560	1.085	47,226
2022-08-16	1.630	1.650	1.570	1.600	1.113	50,248
2022-08-15	1.570	1.640	1.520	1.640	1.141	123,120
2022-08-12	1.600	1.600	1.560	1.570	1.092	12,099
2022-08-11	1.560	1.610	1.520	1.600	1.113	200,383
2022-08-10	1.540	1.540	1.530	1.540	1.071	29,529
2022-08-09	1.540	1.600	1.540	1.540	1.071	72,029
2022-08-08	1.540	1.550	1.500	1.510	1.050	61,769
2022-08-05	1.520	1.550	1.520	1.520	1.057	19,100
2022-08-04	1.550	1.550	1.510	1.520	1.057	104,025
2022-08-03	1.600	1.600	1.550	1.550	1.078	70,636
2022-08-02	1.600	1.610	1.580	1.600	1.113	52,418
2022-07-29	1.550	1.600	1.550	1.600	1.113	105,077
2022-07-28	1.550	1.570	1.540	1.550	1.078	47,645
2022-07-27	1.570	1.580	1.550	1.570	1.092	20,500
2022-07-26	1.540	1.570	1.540	1.560	1.085	17,139
2022-07-25	1.510	1.590	1.480	1.530	1.064	193,300
2022-07-22	1.600	1.600	1.500	1.510	1.050	128,752
2022-07-21	1.570	1.600	1.550	1.600	1.113	14,380
2022-07-20	1.620	1.620	1.570	1.570	1.092	57,845
2022-07-19	1.510	1.620	1.510	1.610	1.120	228,700
2022-07-18	1.600	1.610	1.550	1.600	1.113	392,102
2022-07-15	1.480	1.560	1.420	1.550	1.078	444,304
2022-07-14	1.460	1.470	1.410	1.470	1.023	94,570
2022-07-13	1.500	1.500	1.460	1.500	1.043	102,156
2022-07-12	1.510	1.510	1.470	1.500	1.043	130,569
2022-07-11	1.510	1.570	1.510	1.570	1.092	206,553
2022-07-08	1.560	1.600	1.560	1.570	1.092	18,871
2022-07-07	1.520	1.610	1.500	1.590	1.106	181,737
2022-07-06	1.490	1.490	1.400	1.490	1.037	252,915
2022-07-05	1.550	1.560	1.460	1.500	1.043	117,675
2022-07-04	1.540	1.570	1.520	1.570	1.092	58,965
2022-06-30	1.570	1.630	1.550	1.560	1.085	73,865
2022-06-29	1.610	1.660	1.530	1.550	1.078	148,327
2022-06-28	1.550	1.610	1.510	1.600	1.113	122,729
2022-06-27	1.620	1.620	1.490	1.500	1.043	148,225

← NewerPage 18 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.