Hemisphere Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.820 | 1.850 | 1.800 | 1.800 | 1.549 | 165,094 |
| 2024-11-14 | 1.800 | 1.860 | 1.800 | 1.810 | 1.557 | 16,836 |
| 2024-11-13 | 1.820 | 1.840 | 1.820 | 1.830 | 1.574 | 26,190 |
| 2024-11-12 | 1.810 | 1.830 | 1.810 | 1.820 | 1.566 | 26,521 |
| 2024-11-11 | 1.880 | 1.880 | 1.800 | 1.820 | 1.566 | 132,630 |
| 2024-11-08 | 1.870 | 1.880 | 1.830 | 1.870 | 1.609 | 44,936 |
| 2024-11-07 | 1.870 | 1.880 | 1.830 | 1.850 | 1.592 | 26,821 |
| 2024-11-06 | 1.860 | 1.880 | 1.810 | 1.880 | 1.617 | 37,000 |
| 2024-11-05 | 1.840 | 1.870 | 1.820 | 1.820 | 1.566 | 74,532 |
| 2024-11-04 | 1.850 | 1.870 | 1.820 | 1.850 | 1.592 | 36,796 |
| 2024-11-01 | 1.830 | 1.865 | 1.820 | 1.840 | 1.583 | 71,599 |
| 2024-10-31 | 1.850 | 1.880 | 1.820 | 1.840 | 1.583 | 135,572 |
| 2024-10-30 | 1.850 | 1.880 | 1.850 | 1.860 | 1.600 | 46,878 |
| 2024-10-29 | 1.830 | 1.870 | 1.810 | 1.870 | 1.609 | 62,159 |
| 2024-10-28 | 1.850 | 1.870 | 1.800 | 1.860 | 1.600 | 101,923 |
| 2024-10-25 | 1.830 | 1.900 | 1.830 | 1.870 | 1.609 | 97,432 |
| 2024-10-24 | 1.820 | 1.850 | 1.820 | 1.850 | 1.592 | 40,791 |
| 2024-10-23 | 1.810 | 1.840 | 1.800 | 1.810 | 1.557 | 40,940 |
| 2024-10-22 | 1.850 | 1.880 | 1.770 | 1.840 | 1.583 | 151,103 |
| 2024-10-21 | 1.890 | 1.900 | 1.840 | 1.850 | 1.592 | 97,617 |
| 2024-10-18 | 1.850 | 1.920 | 1.850 | 1.900 | 1.635 | 69,245 |
| 2024-10-17 | 1.840 | 1.890 | 1.790 | 1.890 | 1.626 | 56,688 |
| 2024-10-16 | 1.930 | 1.930 | 1.850 | 1.860 | 1.600 | 74,344 |
| 2024-10-15 | 1.890 | 1.930 | 1.870 | 1.880 | 1.617 | 64,058 |
| 2024-10-11 | 1.930 | 1.930 | 1.900 | 1.900 | 1.635 | 88,970 |
| 2024-10-10 | 1.960 | 1.980 | 1.930 | 1.950 | 1.652 | 85,637 |
| 2024-10-09 | 2.000 | 2.000 | 1.910 | 1.930 | 1.635 | 61,712 |
| 2024-10-08 | 2.000 | 2.010 | 1.950 | 1.950 | 1.652 | 242,193 |
| 2024-10-07 | 2.020 | 2.030 | 1.940 | 1.945 | 1.648 | 237,785 |
| 2024-10-04 | 2.000 | 2.020 | 1.970 | 2.020 | 1.711 | 134,441 |
| 2024-10-03 | 1.970 | 1.980 | 1.970 | 1.980 | 1.677 | 56,296 |
| 2024-10-02 | 1.970 | 1.980 | 1.920 | 1.970 | 1.669 | 101,423 |
| 2024-10-01 | 1.900 | 1.970 | 1.890 | 1.970 | 1.669 | 155,286 |
| 2024-09-30 | 1.900 | 1.910 | 1.860 | 1.880 | 1.593 | 95,680 |
| 2024-09-27 | 1.880 | 1.900 | 1.860 | 1.900 | 1.609 | 44,604 |
| 2024-09-26 | 1.910 | 1.910 | 1.860 | 1.900 | 1.609 | 74,333 |
| 2024-09-25 | 1.910 | 1.930 | 1.890 | 1.910 | 1.618 | 99,739 |
| 2024-09-24 | 1.820 | 1.920 | 1.820 | 1.910 | 1.618 | 242,395 |
| 2024-09-23 | 1.800 | 1.830 | 1.800 | 1.830 | 1.550 | 73,364 |
| 2024-09-20 | 1.830 | 1.830 | 1.770 | 1.770 | 1.499 | 67,625 |
| 2024-09-19 | 1.800 | 1.820 | 1.790 | 1.810 | 1.533 | 67,849 |
| 2024-09-18 | 1.790 | 1.800 | 1.770 | 1.800 | 1.525 | 153,983 |
| 2024-09-17 | 1.800 | 1.800 | 1.770 | 1.790 | 1.516 | 63,148 |
| 2024-09-16 | 1.780 | 1.780 | 1.750 | 1.770 | 1.499 | 60,307 |
| 2024-09-13 | 1.720 | 1.800 | 1.720 | 1.770 | 1.499 | 151,779 |
| 2024-09-12 | 1.700 | 1.710 | 1.680 | 1.700 | 1.440 | 98,150 |
| 2024-09-11 | 1.670 | 1.700 | 1.660 | 1.690 | 1.432 | 112,598 |
| 2024-09-10 | 1.710 | 1.710 | 1.630 | 1.630 | 1.381 | 160,608 |
| 2024-09-09 | 1.740 | 1.750 | 1.670 | 1.670 | 1.415 | 69,388 |
| 2024-09-06 | 1.720 | 1.760 | 1.700 | 1.740 | 1.474 | 102,762 |
| 2024-09-05 | 1.760 | 1.770 | 1.710 | 1.710 | 1.449 | 35,563 |
| 2024-09-04 | 1.780 | 1.780 | 1.700 | 1.750 | 1.482 | 104,646 |
| 2024-09-03 | 1.810 | 1.820 | 1.700 | 1.720 | 1.457 | 195,051 |
| 2024-08-30 | 1.850 | 1.850 | 1.780 | 1.820 | 1.542 | 158,724 |
| 2024-08-29 | 1.850 | 1.850 | 1.830 | 1.850 | 1.546 | 109,343 |
| 2024-08-28 | 1.840 | 1.840 | 1.810 | 1.840 | 1.538 | 179,679 |
| 2024-08-27 | 1.800 | 1.850 | 1.780 | 1.850 | 1.546 | 151,631 |
| 2024-08-26 | 1.800 | 1.830 | 1.790 | 1.800 | 1.504 | 100,963 |
| 2024-08-23 | 1.780 | 1.800 | 1.760 | 1.800 | 1.504 | 100,637 |
| 2024-08-22 | 1.740 | 1.770 | 1.730 | 1.760 | 1.471 | 79,599 |
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.