Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.510	1.530	1.500	1.520	1.042	62,708
2022-03-29	1.490	1.520	1.450	1.510	1.036	109,189
2022-03-28	1.630	1.650	1.500	1.530	1.049	264,585
2022-03-25	1.540	1.670	1.520	1.640	1.125	436,793
2022-03-24	1.540	1.550	1.490	1.550	1.063	77,948
2022-03-23	1.540	1.580	1.490	1.550	1.063	256,883
2022-03-22	1.500	1.530	1.460	1.510	1.036	113,884
2022-03-21	1.490	1.510	1.440	1.490	1.022	144,371
2022-03-18	1.470	1.500	1.420	1.480	1.015	169,282
2022-03-17	1.420	1.520	1.420	1.500	1.029	203,656
2022-03-16	1.370	1.450	1.370	1.400	0.960	219,526
2022-03-15	1.310	1.390	1.290	1.340	0.919	224,112
2022-03-14	1.410	1.410	1.350	1.360	0.933	238,781
2022-03-11	1.370	1.430	1.350	1.430	0.981	252,400
2022-03-10	1.430	1.430	1.360	1.370	0.940	110,151
2022-03-09	1.410	1.470	1.340	1.390	0.953	259,208
2022-03-08	1.430	1.500	1.310	1.460	1.001	536,855
2022-03-07	1.390	1.460	1.370	1.400	0.960	346,744
2022-03-04	1.330	1.370	1.270	1.370	0.940	440,924
2022-03-03	1.380	1.380	1.290	1.340	0.919	137,003
2022-03-02	1.360	1.410	1.360	1.370	0.940	358,181
2022-03-01	1.340	1.375	1.330	1.350	0.926	277,953
2022-02-28	1.330	1.340	1.300	1.320	0.905	230,461
2022-02-25	1.280	1.300	1.250	1.300	0.892	99,723
2022-02-24	1.310	1.350	1.220	1.280	0.878	237,618
2022-02-23	1.320	1.340	1.290	1.290	0.885	118,592
2022-02-22	1.310	1.350	1.310	1.330	0.912	103,656
2022-02-18	1.350	1.360	1.310	1.350	0.926	50,285
2022-02-17	1.390	1.400	1.350	1.370	0.940	64,329
2022-02-16	1.360	1.410	1.310	1.400	0.960	525,745
2022-02-15	1.280	1.400	1.280	1.380	0.946	194,904
2022-02-14	1.400	1.410	1.300	1.320	0.905	182,253
2022-02-11	1.250	1.400	1.250	1.360	0.933	610,037
2022-02-10	1.200	1.290	1.200	1.260	0.864	229,575
2022-02-09	1.170	1.250	1.150	1.230	0.844	203,290
2022-02-08	1.210	1.210	1.170	1.180	0.809	123,358
2022-02-07	1.240	1.260	1.180	1.210	0.830	159,057
2022-02-04	1.180	1.240	1.180	1.225	0.840	290,780
2022-02-03	1.190	1.200	1.150	1.180	0.809	118,677
2022-02-02	1.090	1.200	1.090	1.180	0.809	640,447
2022-02-01	1.070	1.090	1.060	1.090	0.748	82,911
2022-01-31	1.070	1.090	1.040	1.060	0.727	639,402
2022-01-28	1.060	1.060	0.980	1.060	0.727	111,993
2022-01-27	1.010	1.080	1.010	1.040	0.713	107,005
2022-01-26	1.050	1.060	1.030	1.030	0.706	213,916
2022-01-25	0.980	1.020	0.960	1.020	0.700	86,919
2022-01-24	1.020	1.020	0.940	0.970	0.665	209,474
2022-01-21	1.060	1.060	1.030	1.040	0.713	79,975
2022-01-20	1.090	1.090	1.050	1.080	0.741	89,920
2022-01-19	1.060	1.100	1.060	1.090	0.748	162,053
2022-01-18	1.050	1.100	1.040	1.040	0.713	375,576
2022-01-17	1.070	1.070	1.040	1.040	0.713	59,189
2022-01-14	1.070	1.090	1.040	1.040	0.713	126,892
2022-01-13	1.080	1.080	1.040	1.040	0.713	80,030
2022-01-12	1.010	1.080	1.010	1.080	0.741	372,022
2022-01-11	1.020	1.040	1.010	1.020	0.700	72,400
2022-01-10	1.040	1.040	1.000	1.000	0.686	41,261
2022-01-07	1.030	1.030	0.970	1.020	0.700	119,930
2022-01-06	1.000	1.020	0.990	1.000	0.686	276,979
2022-01-05	1.020	1.030	0.990	1.000	0.686	228,236

← NewerPage 20 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.