Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	0.990	1.020	0.990	1.020	0.700	247,631
2021-12-31	1.000	1.000	0.980	0.990	0.679	22,100
2021-12-30	0.980	1.010	0.980	0.990	0.679	231,368
2021-12-29	0.980	1.000	0.960	0.990	0.679	237,707
2021-12-24	0.980	0.980	0.940	0.940	0.645	4,000
2021-12-23	0.950	0.980	0.950	0.960	0.658	4,795
2021-12-22	0.980	0.980	0.950	0.960	0.658	72,715
2021-12-21	0.880	0.990	0.880	0.990	0.679	226,500
2021-12-20	0.920	0.920	0.900	0.900	0.617	5,500
2021-12-17	0.890	0.910	0.890	0.910	0.624	2,807
2021-12-16	0.920	0.970	0.900	0.950	0.652	52,980
2021-12-15	0.900	0.910	0.840	0.910	0.624	24,000
2021-12-14	0.900	0.920	0.900	0.910	0.624	40,172
2021-12-13	0.910	0.920	0.910	0.920	0.631	28,363
2021-12-10	0.990	0.990	0.910	0.930	0.638	14,766
2021-12-09	0.980	0.980	0.940	0.940	0.645	33,850
2021-12-08	0.980	1.000	0.950	0.980	0.672	182,009
2021-12-07	0.960	0.980	0.950	0.950	0.652	140,678
2021-12-06	0.950	0.970	0.930	0.970	0.665	37,840
2021-12-03	0.920	0.920	0.900	0.900	0.617	29,300
2021-12-02	0.960	0.960	0.850	0.900	0.617	229,371
2021-12-01	1.000	1.000	0.950	0.950	0.652	120,689
2021-11-30	1.000	1.020	0.970	0.980	0.672	171,215
2021-11-29	0.970	1.020	0.950	1.000	0.686	110,966
2021-11-26	0.960	0.990	0.910	0.970	0.665	294,886
2021-11-25	1.040	1.040	0.970	1.000	0.686	190,408
2021-11-24	1.040	1.060	0.990	0.990	0.679	380,153
2021-11-23	0.990	1.040	0.970	1.040	0.713	169,960
2021-11-22	0.960	0.990	0.960	0.970	0.665	460,185
2021-11-19	0.950	0.970	0.940	0.960	0.658	112,551
2021-11-18	0.940	0.970	0.920	0.970	0.665	263,843
2021-11-17	0.900	0.930	0.900	0.900	0.617	138,380
2021-11-16	0.920	0.920	0.910	0.910	0.624	41,702
2021-11-15	0.890	0.920	0.890	0.920	0.631	81,756
2021-11-12	0.890	0.900	0.890	0.890	0.610	3,925
2021-11-11	0.890	0.900	0.880	0.900	0.617	61,977
2021-11-10	0.930	0.930	0.890	0.890	0.610	15,500
2021-11-09	0.910	0.920	0.890	0.920	0.631	141,210
2021-11-08	0.900	0.920	0.890	0.910	0.624	63,976
2021-11-05	0.900	0.920	0.900	0.920	0.631	78,370
2021-11-04	0.910	0.920	0.900	0.900	0.617	24,166
2021-11-03	0.890	0.910	0.880	0.900	0.617	27,237
2021-11-02	0.930	0.930	0.890	0.900	0.617	48,841
2021-11-01	0.890	0.920	0.890	0.920	0.631	155,301
2021-10-29	0.920	0.920	0.900	0.900	0.617	54,603
2021-10-28	0.920	0.940	0.920	0.920	0.631	111,260
2021-10-27	0.910	0.920	0.890	0.900	0.617	93,400
2021-10-26	0.890	0.920	0.890	0.920	0.631	174,415
2021-10-25	0.900	0.910	0.875	0.890	0.610	127,300
2021-10-22	0.900	0.910	0.890	0.910	0.624	89,500
2021-10-21	0.870	0.900	0.870	0.900	0.617	78,294

← NewerPage 21 of 21 · 1,251 trading days

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.