High Arctic Overseas Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1.880 | 1.900 | 1.880 | 1.900 | 1.900 | 10,000 |
| 2026-07-20 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 14,150 |
| 2026-07-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2026-07-16 | 1.800 | 1.890 | 1.800 | 1.890 | 1.890 | 9,504 |
| 2026-07-15 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 300 |
| 2026-07-14 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 4,300 |
| 2026-07-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-10 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 412 |
| 2026-07-08 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-07 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-06 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-03 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-07-02 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 4,301 |
| 2026-06-30 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 1,100 |
| 2026-06-29 | 1.830 | 1.880 | 1.830 | 1.830 | 1.830 | 12,683 |
| 2026-06-26 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 6,000 |
| 2026-06-25 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 17,200 |
| 2026-06-24 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 |
| 2026-06-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-06-22 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 3,600 |
| 2026-06-19 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 11,422 |
| 2026-06-18 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 500 |
| 2026-06-17 | 1.850 | 1.950 | 1.850 | 1.920 | 1.920 | 510 |
| 2026-06-16 | 1.890 | 1.900 | 1.850 | 1.900 | 1.900 | 4,740 |
| 2026-06-15 | 1.940 | 1.980 | 1.940 | 1.980 | 1.980 | 690 |
| 2026-06-12 | 1.830 | 1.910 | 1.830 | 1.830 | 1.830 | 1,776 |
| 2026-06-11 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 100 |
| 2026-06-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-06-09 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 17,110 |
| 2026-06-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 16,700 |
| 2026-06-05 | 1.860 | 1.880 | 1.860 | 1.865 | 1.865 | 1,300 |
| 2026-06-04 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 5,813 |
| 2026-06-03 | 1.820 | 1.900 | 1.820 | 1.890 | 1.890 | 2,732 |
| 2026-06-02 | 1.810 | 1.830 | 1.810 | 1.820 | 1.820 | 3,165 |
| 2026-06-01 | 1.790 | 1.990 | 1.790 | 1.810 | 1.810 | 1,450 |
| 2026-05-29 | 1.790 | 1.850 | 1.790 | 1.810 | 1.810 | 3,007 |
| 2026-05-28 | 1.790 | 1.850 | 1.790 | 1.820 | 1.820 | 2,415 |
| 2026-05-27 | 1.920 | 1.930 | 1.920 | 1.930 | 1.930 | 5,820 |
| 2026-05-26 | 1.600 | 1.920 | 1.600 | 1.810 | 1.810 | 40,895 |
| 2026-05-25 | 1.390 | 1.480 | 1.390 | 1.480 | 1.480 | 1,100 |
| 2026-05-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 350 |
| 2026-05-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,300 |
| 2026-05-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 100 |
| 2026-05-19 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 400 |
| 2026-05-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-05-14 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 2,051 |
| 2026-05-13 | 1.340 | 1.430 | 1.340 | 1.430 | 1.430 | 5,000 |
| 2026-05-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10,750 |
| 2026-05-11 | 1.310 | 1.450 | 1.310 | 1.320 | 1.320 | 3,936 |
| 2026-05-08 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-05-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,225 |
| 2026-05-06 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 3,100 |
| 2026-05-05 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 2,450 |
| 2026-05-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 425 |
| 2026-05-01 | 1.300 | 1.350 | 1.280 | 1.350 | 1.350 | 13,010 |
| 2026-04-30 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 6,732 |
| 2026-04-29 | 1.390 | 1.390 | 1.310 | 1.310 | 1.310 | 22,025 |
| 2026-04-28 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-04-27 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 615 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.