Hemisphere Energy Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.700	1.740	1.690	1.720	1.546	260,753
2025-05-08	1.700	1.700	1.690	1.700	1.528	64,705
2025-05-07	1.700	1.700	1.680	1.700	1.528	40,870
2025-05-06	1.680	1.720	1.680	1.690	1.519	94,279
2025-05-05	1.710	1.710	1.670	1.680	1.510	54,997
2025-05-02	1.710	1.710	1.690	1.700	1.528	105,812
2025-05-01	1.710	1.730	1.690	1.700	1.528	139,817
2025-04-30	1.730	1.730	1.690	1.700	1.528	114,997
2025-04-29	1.740	1.750	1.730	1.740	1.564	38,568
2025-04-28	1.730	1.740	1.710	1.720	1.546	59,911
2025-04-25	1.740	1.750	1.730	1.750	1.573	22,536
2025-04-24	1.750	1.760	1.720	1.720	1.546	47,760
2025-04-23	1.750	1.750	1.720	1.740	1.564	23,939
2025-04-22	1.710	1.740	1.710	1.710	1.537	23,632
2025-04-21	1.750	1.750	1.700	1.710	1.537	66,604
2025-04-17	1.770	1.780	1.700	1.740	1.564	266,766
2025-04-16	1.760	1.790	1.740	1.760	1.555	30,695
2025-04-15	1.730	1.750	1.730	1.750	1.546	47,488
2025-04-14	1.730	1.740	1.710	1.730	1.529	47,426
2025-04-11	1.700	1.750	1.670	1.730	1.529	83,307
2025-04-10	1.700	1.730	1.660	1.660	1.467	190,846
2025-04-09	1.680	1.740	1.640	1.730	1.529	121,053
2025-04-08	1.740	1.740	1.650	1.650	1.458	77,190
2025-04-07	1.650	1.770	1.650	1.680	1.484	289,186
2025-04-04	1.790	1.790	1.650	1.760	1.555	365,559
2025-04-03	1.840	1.840	1.780	1.790	1.582	213,485
2025-04-02	1.850	1.850	1.810	1.820	1.608	34,676
2025-04-01	1.830	1.870	1.810	1.850	1.635	91,244
2025-03-31	1.820	1.850	1.800	1.820	1.608	32,320
2025-03-28	1.840	1.840	1.790	1.820	1.608	63,505
2025-03-27	1.810	1.860	1.810	1.830	1.617	15,627
2025-03-26	1.850	1.850	1.810	1.850	1.635	23,777
2025-03-25	1.820	1.850	1.820	1.850	1.635	40,673
2025-03-24	1.830	1.850	1.810	1.830	1.617	53,952
2025-03-21	1.820	1.825	1.800	1.820	1.608	28,600
2025-03-20	1.840	1.850	1.800	1.820	1.608	35,080
2025-03-19	1.780	1.840	1.780	1.830	1.617	58,300
2025-03-18	1.740	1.780	1.730	1.780	1.573	53,945
2025-03-17	1.760	1.760	1.725	1.740	1.537	104,056
2025-03-14	1.750	1.800	1.730	1.730	1.529	68,514
2025-03-13	1.770	1.790	1.730	1.770	1.564	58,989
2025-03-12	1.730	1.800	1.730	1.800	1.590	54,433
2025-03-11	1.750	1.760	1.720	1.730	1.529	58,070
2025-03-10	1.750	1.760	1.720	1.750	1.546	56,081
2025-03-07	1.740	1.790	1.740	1.770	1.564	48,800
2025-03-06	1.750	1.750	1.720	1.720	1.520	139,540
2025-03-05	1.800	1.800	1.720	1.720	1.520	310,063
2025-03-04	1.760	1.790	1.700	1.790	1.582	228,116
2025-03-03	1.870	1.890	1.760	1.790	1.582	308,092
2025-02-28	1.860	1.890	1.840	1.850	1.635	109,778
2025-02-27	1.880	1.890	1.840	1.860	1.643	77,141
2025-02-26	1.840	1.870	1.840	1.840	1.626	54,215
2025-02-25	1.880	1.880	1.830	1.840	1.626	112,304
2025-02-24	1.870	1.900	1.850	1.890	1.670	161,456
2025-02-21	1.880	1.900	1.830	1.900	1.679	52,793
2025-02-20	1.870	1.880	1.850	1.860	1.643	32,854
2025-02-19	1.850	1.900	1.820	1.890	1.670	65,460
2025-02-18	1.880	1.880	1.830	1.830	1.617	610,667
2025-02-14	1.830	1.860	1.830	1.860	1.643	62,615
2025-02-13	1.870	1.880	1.840	1.860	1.643	84,412

← NewerPage 7 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.