High Arctic Overseas Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 540 |
| 2025-02-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 6,225 |
| 2025-02-10 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 10,924 |
| 2025-02-07 | 1.310 | 1.380 | 1.310 | 1.330 | 1.330 | 8,800 |
| 2025-02-06 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 2,000 |
| 2025-02-05 | 1.350 | 1.420 | 1.270 | 1.420 | 1.420 | 39,042 |
| 2025-02-04 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 3,500 |
| 2025-02-03 | 1.300 | 1.360 | 1.270 | 1.360 | 1.360 | 5,143 |
| 2025-01-31 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 10,890 |
| 2025-01-30 | 1.350 | 1.380 | 1.340 | 1.340 | 1.340 | 3,550 |
| 2025-01-29 | 1.310 | 1.350 | 1.270 | 1.290 | 1.290 | 5,425 |
| 2025-01-28 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 800 |
| 2025-01-27 | 1.360 | 1.370 | 1.320 | 1.360 | 1.360 | 10,100 |
| 2025-01-24 | 1.370 | 1.380 | 1.300 | 1.370 | 1.370 | 8,675 |
| 2025-01-23 | 1.370 | 1.400 | 1.370 | 1.380 | 1.380 | 4,600 |
| 2025-01-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,276 |
| 2025-01-21 | 1.370 | 1.430 | 1.350 | 1.410 | 1.410 | 3,927 |
| 2025-01-20 | 1.380 | 1.420 | 1.370 | 1.410 | 1.410 | 13,400 |
| 2025-01-17 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 4,311 |
| 2025-01-16 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 1,000 |
| 2025-01-15 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2025-01-14 | 1.410 | 1.460 | 1.370 | 1.460 | 1.460 | 2,000 |
| 2025-01-13 | 1.460 | 1.470 | 1.400 | 1.400 | 1.400 | 18,708 |
| 2025-01-10 | 1.420 | 1.460 | 1.420 | 1.460 | 1.460 | 3,700 |
| 2025-01-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 5,500 |
| 2025-01-08 | 1.460 | 1.490 | 1.400 | 1.470 | 1.470 | 16,986 |
| 2025-01-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,700 |
| 2025-01-06 | 1.470 | 1.500 | 1.430 | 1.470 | 1.470 | 2,208 |
| 2025-01-03 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 2,000 |
| 2025-01-02 | 1.470 | 1.490 | 1.430 | 1.490 | 1.490 | 23,062 |
| 2024-12-31 | 1.450 | 1.470 | 1.450 | 1.470 | 1.470 | 8,150 |
| 2024-12-30 | 1.470 | 1.470 | 1.460 | 1.470 | 1.470 | 4,100 |
| 2024-12-27 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 6,710 |
| 2024-12-24 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 3,800 |
| 2024-12-23 | 1.510 | 1.510 | 1.470 | 1.470 | 1.470 | 15,000 |
| 2024-12-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,500 |
| 2024-12-19 | 1.510 | 1.550 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2024-12-18 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 7,708 |
| 2024-12-17 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,300 |
| 2024-12-16 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 2,388 |
| 2024-12-13 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2,798 |
| 2024-12-12 | 1.590 | 1.590 | 1.540 | 1.590 | 1.590 | 6,000 |
| 2024-12-11 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 6,400 |
| 2024-12-10 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 11,963 |
| 2024-12-09 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 4,725 |
| 2024-12-06 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 500 |
| 2024-12-05 | 1.570 | 1.600 | 1.500 | 1.600 | 1.600 | 12,312 |
| 2024-12-04 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 3,112 |
| 2024-12-03 | 1.650 | 1.650 | 1.590 | 1.650 | 1.650 | 37,390 |
| 2024-12-02 | 1.640 | 1.650 | 1.580 | 1.610 | 1.610 | 12,300 |
| 2024-11-29 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 2,100 |
| 2024-11-28 | 1.540 | 1.550 | 1.520 | 1.550 | 1.550 | 2,184 |
| 2024-11-27 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2024-11-26 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 4,464 |
| 2024-11-25 | 1.630 | 1.630 | 1.570 | 1.570 | 1.570 | 2,146 |
| 2024-11-22 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2024-11-21 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 800 |
| 2024-11-20 | 1.570 | 1.700 | 1.500 | 1.700 | 1.700 | 10,609 |
| 2024-11-19 | 1.590 | 1.610 | 1.570 | 1.610 | 1.610 | 6,075 |
| 2024-11-18 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 2,000 |
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.