High Arctic Overseas Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,483 |
| 2026-01-27 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 7,800 |
| 2026-01-26 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 12,201 |
| 2026-01-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 11,950 |
| 2026-01-22 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 5,400 |
| 2026-01-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 100 |
| 2026-01-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-01-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-01-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 8,500 |
| 2026-01-15 | 1.310 | 1.380 | 1.300 | 1.300 | 1.300 | 16,296 |
| 2026-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-01-13 | 1.260 | 1.320 | 1.260 | 1.320 | 1.320 | 2,238 |
| 2026-01-12 | 1.290 | 1.340 | 1.290 | 1.310 | 1.310 | 10,430 |
| 2026-01-09 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 11,447 |
| 2026-01-08 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 6,100 |
| 2026-01-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 800 |
| 2026-01-06 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 4,100 |
| 2026-01-05 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,400 |
| 2026-01-02 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 23,879 |
| 2025-12-31 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 10,400 |
| 2025-12-30 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 5,979 |
| 2025-12-29 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 481 |
| 2025-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-12-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2025-12-22 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 5,900 |
| 2025-12-19 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 18,479 |
| 2025-12-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2025-12-17 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,200 |
| 2025-12-16 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 800 |
| 2025-12-15 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 5,140 |
| 2025-12-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,100 |
| 2025-12-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,645 |
| 2025-12-10 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 2,500 |
| 2025-12-09 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 7,150 |
| 2025-12-08 | 1.075 | 1.080 | 1.070 | 1.070 | 1.070 | 2,721 |
| 2025-12-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-12-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-12-03 | 1.075 | 1.080 | 1.075 | 1.080 | 1.080 | 1,600 |
| 2025-12-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-12-01 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 701 |
| 2025-11-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-11-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2025-11-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-11-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2,138 |
| 2025-11-24 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 5,801 |
| 2025-11-21 | 1.080 | 1.080 | 1.070 | 1.070 | 1.070 | 950 |
| 2025-11-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,100 |
| 2025-11-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 700 |
| 2025-11-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2025-11-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 700 |
| 2025-11-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 125 |
| 2025-11-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 293 |
| 2025-11-12 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 4,022 |
| 2025-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-11-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-11-07 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 8,000 |
| 2025-11-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 100 |
| 2025-11-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 757 |
| 2025-11-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-11-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 21,600 |
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.