Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	1.490	1.550	1.490	1.530	1.064	110,628
2022-06-23	1.610	1.620	1.460	1.480	1.030	246,541
2022-06-22	1.620	1.740	1.600	1.600	1.113	305,406
2022-06-21	1.600	1.790	1.600	1.720	1.196	143,974
2022-06-20	1.590	1.640	1.590	1.620	1.127	15,243
2022-06-17	1.590	1.700	1.540	1.590	1.106	212,230
2022-06-16	1.780	1.780	1.620	1.640	1.141	260,829
2022-06-15	1.780	1.790	1.700	1.760	1.224	296,530
2022-06-14	1.860	1.860	1.760	1.760	1.224	106,075
2022-06-13	1.790	1.820	1.660	1.770	1.214	248,955
2022-06-10	1.850	1.900	1.790	1.830	1.255	114,770
2022-06-09	1.960	1.980	1.850	1.870	1.282	163,037
2022-06-08	1.890	1.950	1.850	1.920	1.317	407,733
2022-06-07	1.780	1.870	1.780	1.850	1.269	258,776
2022-06-06	1.710	1.800	1.700	1.770	1.214	237,654
2022-06-03	1.710	1.720	1.680	1.700	1.166	49,689
2022-06-02	1.680	1.730	1.650	1.700	1.166	79,426
2022-06-01	1.650	1.720	1.650	1.690	1.159	48,667
2022-05-31	1.680	1.730	1.640	1.660	1.138	362,020
2022-05-30	1.660	1.670	1.630	1.660	1.138	98,665
2022-05-27	1.660	1.670	1.600	1.640	1.125	393,160
2022-05-26	1.680	1.680	1.630	1.650	1.132	255,210
2022-05-25	1.540	1.720	1.540	1.680	1.152	747,847
2022-05-24	1.560	1.610	1.520	1.600	1.097	431,210
2022-05-20	1.570	1.580	1.490	1.560	1.070	203,660
2022-05-19	1.500	1.570	1.420	1.560	1.070	307,106
2022-05-18	1.560	1.580	1.450	1.500	1.029	240,639
2022-05-17	1.430	1.530	1.430	1.530	1.049	230,517
2022-05-16	1.430	1.460	1.350	1.460	1.001	175,858
2022-05-13	1.320	1.430	1.320	1.430	0.981	205,080
2022-05-12	1.280	1.330	1.250	1.320	0.905	92,219
2022-05-11	1.250	1.400	1.250	1.290	0.885	119,938
2022-05-10	1.300	1.300	1.250	1.270	0.871	86,668
2022-05-09	1.380	1.380	1.210	1.270	0.871	271,375
2022-05-06	1.450	1.450	1.370	1.400	0.960	315,192
2022-05-05	1.500	1.500	1.430	1.435	0.984	79,600
2022-05-04	1.480	1.480	1.450	1.475	1.012	245,520
2022-05-03	1.470	1.500	1.460	1.480	1.015	48,946
2022-05-02	1.450	1.480	1.360	1.480	1.015	185,065
2022-04-29	1.480	1.500	1.460	1.460	1.001	67,836
2022-04-28	1.480	1.500	1.440	1.490	1.022	274,125
2022-04-27	1.490	1.490	1.410	1.490	1.022	321,921
2022-04-26	1.480	1.550	1.450	1.470	1.008	96,734
2022-04-25	1.480	1.500	1.420	1.480	1.015	265,057
2022-04-22	1.580	1.590	1.510	1.530	1.049	83,034
2022-04-21	1.550	1.650	1.550	1.570	1.077	232,153
2022-04-20	1.530	1.580	1.490	1.520	1.042	179,427
2022-04-19	1.590	1.590	1.480	1.510	1.036	71,661
2022-04-18	1.530	1.590	1.520	1.590	1.090	138,792
2022-04-14	1.550	1.550	1.440	1.530	1.049	107,720
2022-04-13	1.470	1.540	1.460	1.540	1.056	142,205
2022-04-12	1.480	1.490	1.430	1.470	1.008	112,890
2022-04-11	1.510	1.510	1.390	1.460	1.001	146,191
2022-04-08	1.500	1.530	1.480	1.510	1.036	71,850
2022-04-07	1.540	1.540	1.470	1.500	1.029	49,389
2022-04-06	1.480	1.520	1.450	1.520	1.042	121,602
2022-04-05	1.510	1.550	1.470	1.500	1.029	117,167
2022-04-04	1.540	1.540	1.500	1.510	1.036	227,272
2022-04-01	1.510	1.530	1.440	1.520	1.042	62,090
2022-03-31	1.550	1.550	1.510	1.510	1.036	41,914

← NewerPage 19 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.