Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.810	2.890	2.800	2.860	2.773	254,989
2026-04-22	2.780	2.835	2.750	2.810	2.725	163,195
2026-04-21	2.740	2.760	2.660	2.750	2.667	162,796
2026-04-20	2.640	2.700	2.620	2.700	2.618	232,352
2026-04-17	2.750	2.750	2.510	2.630	2.550	451,318
2026-04-16	2.740	2.800	2.730	2.760	2.676	135,481
2026-04-15	2.690	2.750	2.670	2.750	2.667	303,709
2026-04-14	2.750	2.780	2.680	2.700	2.589	277,032
2026-04-13	2.840	2.850	2.770	2.770	2.656	170,287
2026-04-10	2.760	2.815	2.720	2.800	2.685	230,751
2026-04-09	2.720	2.820	2.670	2.720	2.608	375,925
2026-04-08	2.620	2.750	2.490	2.700	2.589	491,991
2026-04-07	2.800	2.865	2.800	2.840	2.723	325,197
2026-04-06	2.790	2.830	2.750	2.820	2.704	461,423
2026-04-02	2.730	2.790	2.700	2.750	2.637	482,303
2026-04-01	2.740	2.800	2.610	2.660	2.551	786,710
2026-03-31	2.850	2.880	2.730	2.800	2.685	350,115
2026-03-30	2.880	2.920	2.800	2.840	2.723	309,474
2026-03-27	2.760	2.910	2.760	2.880	2.762	650,608
2026-03-26	2.750	2.820	2.740	2.810	2.694	322,914
2026-03-25	2.610	2.750	2.600	2.740	2.627	287,805
2026-03-24	2.590	2.730	2.590	2.685	2.575	447,915
2026-03-23	2.590	2.640	2.520	2.600	2.493	510,216
2026-03-20	2.600	2.650	2.560	2.630	2.522	229,928
2026-03-19	2.680	2.680	2.600	2.620	2.512	457,413
2026-03-18	2.650	2.680	2.645	2.680	2.570	299,191
2026-03-17	2.610	2.650	2.600	2.640	2.531	194,774
2026-03-16	2.650	2.650	2.580	2.590	2.483	243,956
2026-03-13	2.600	2.650	2.560	2.640	2.531	374,930
2026-03-12	2.500	2.625	2.500	2.580	2.474	762,806
2026-03-11	2.490	2.490	2.350	2.480	2.378	479,036
2026-03-10	2.470	2.500	2.440	2.470	2.368	340,998
2026-03-09	2.530	2.550	2.470	2.485	2.383	646,750
2026-03-06	2.450	2.540	2.450	2.500	2.397	782,664
2026-03-05	2.420	2.490	2.420	2.460	2.359	333,633
2026-03-04	2.440	2.440	2.410	2.440	2.340	215,758
2026-03-03	2.400	2.470	2.350	2.420	2.320	484,108
2026-03-02	2.330	2.390	2.330	2.380	2.282	268,911
2026-02-27	2.260	2.320	2.230	2.295	2.201	231,357
2026-02-26	2.270	2.270	2.240	2.260	2.167	37,196
2026-02-25	2.270	2.270	2.240	2.270	2.177	129,520
2026-02-24	2.230	2.260	2.200	2.250	2.157	163,438
2026-02-23	2.240	2.250	2.200	2.220	2.129	79,920
2026-02-20	2.250	2.250	2.195	2.220	2.129	235,904
2026-02-19	2.190	2.200	2.170	2.200	2.110	135,950
2026-02-18	2.150	2.200	2.150	2.180	2.090	241,762
2026-02-17	2.140	2.180	2.120	2.170	2.081	200,058
2026-02-13	2.120	2.150	2.090	2.130	2.042	117,308
2026-02-12	2.170	2.170	2.070	2.120	2.033	113,766
2026-02-11	2.120	2.190	2.110	2.170	2.057	175,381
2026-02-10	2.120	2.120	2.110	2.110	2.000	76,316
2026-02-09	2.100	2.140	2.100	2.120	2.009	250,618
2026-02-06	2.080	2.100	2.070	2.100	1.990	77,350
2026-02-05	2.080	2.090	2.050	2.080	1.971	132,081
2026-02-04	2.100	2.110	2.070	2.090	1.981	161,269
2026-02-03	2.090	2.120	2.080	2.090	1.981	181,755
2026-02-02	2.060	2.090	2.050	2.080	1.971	155,349
2026-01-30	2.100	2.120	2.060	2.070	1.962	114,086
2026-01-29	2.100	2.120	2.070	2.100	1.990	191,189
2026-01-28	2.100	2.120	2.070	2.090	1.981	114,978

← NewerPage 3 of 21 · 1,254 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.