High Arctic Overseas Holdings Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.650 | 1.750 | 1.550 | 1.630 | 1.630 | 7,300 |
| 2024-11-14 | 1.600 | 1.670 | 1.600 | 1.670 | 1.670 | 4,408 |
| 2024-11-13 | 1.500 | 1.740 | 1.500 | 1.740 | 1.740 | 54,725 |
| 2024-11-12 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 700 |
| 2024-11-11 | 1.490 | 1.560 | 1.460 | 1.460 | 1.460 | 8,998 |
| 2024-11-08 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 3,400 |
| 2024-11-07 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 3,877 |
| 2024-11-06 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 800 |
| 2024-11-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2024-11-04 | 1.510 | 1.520 | 1.510 | 1.510 | 1.510 | 4,750 |
| 2024-11-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,296 |
| 2024-10-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 7,050 |
| 2024-10-30 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 10,300 |
| 2024-10-29 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 6,100 |
| 2024-10-28 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 3,600 |
| 2024-10-25 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 11,944 |
| 2024-10-24 | 1.480 | 1.520 | 1.450 | 1.520 | 1.520 | 4,200 |
| 2024-10-23 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 33,700 |
| 2024-10-22 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,025 |
| 2024-10-21 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 942 |
| 2024-10-18 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 17,400 |
| 2024-10-17 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,900 |
| 2024-10-16 | 1.500 | 1.550 | 1.490 | 1.550 | 1.550 | 1,700 |
| 2024-10-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-10-11 | 1.600 | 1.600 | 1.500 | 1.530 | 1.530 | 2,100 |
| 2024-10-10 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 900 |
| 2024-10-09 | 1.560 | 1.570 | 1.530 | 1.570 | 1.570 | 3,286 |
| 2024-10-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 700 |
| 2024-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 700 |
| 2024-10-04 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 3,670 |
| 2024-10-03 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 23,033 |
| 2024-10-02 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 3,300 |
| 2024-10-01 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 1,924 |
| 2024-09-30 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 11,075 |
| 2024-09-27 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 300 |
| 2024-09-26 | 1.550 | 1.550 | 1.510 | 1.540 | 1.540 | 3,375 |
| 2024-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 245 |
| 2024-09-24 | 1.610 | 1.610 | 1.550 | 1.550 | 1.550 | 13,699 |
| 2024-09-23 | 1.590 | 1.590 | 1.530 | 1.590 | 1.590 | 3,059 |
| 2024-09-20 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 5,284 |
| 2024-09-19 | 1.525 | 1.570 | 1.520 | 1.570 | 1.570 | 1,916 |
| 2024-09-18 | 1.520 | 1.570 | 1.520 | 1.520 | 1.520 | 6,083 |
| 2024-09-17 | 1.560 | 1.560 | 1.500 | 1.560 | 1.560 | 13,120 |
| 2024-09-16 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 3,225 |
| 2024-09-13 | 1.570 | 1.600 | 1.530 | 1.550 | 1.550 | 17,000 |
| 2024-09-12 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 17,500 |
| 2024-09-11 | 1.530 | 1.580 | 1.510 | 1.540 | 1.540 | 14,474 |
| 2024-09-10 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 17,508 |
| 2024-09-09 | 1.600 | 1.680 | 1.500 | 1.550 | 1.550 | 17,200 |
| 2024-09-06 | 1.540 | 1.640 | 1.520 | 1.580 | 1.580 | 23,091 |
| 2024-09-05 | 1.520 | 1.590 | 1.460 | 1.490 | 1.490 | 14,302 |
| 2024-09-04 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 63,276 |
| 2024-09-03 | 1.620 | 1.720 | 1.520 | 1.680 | 1.680 | 27,226 |
| 2024-08-30 | 1.730 | 1.730 | 1.630 | 1.720 | 1.720 | 7,100 |
| 2024-08-29 | 1.810 | 1.850 | 1.720 | 1.740 | 1.740 | 12,575 |
| 2024-08-28 | 1.800 | 1.840 | 1.750 | 1.810 | 1.810 | 134,893 |
| 2024-08-27 | 1.840 | 1.850 | 1.750 | 1.800 | 1.800 | 28,050 |
| 2024-08-26 | 1.980 | 2.000 | 1.800 | 1.850 | 1.850 | 35,919 |
| 2024-08-23 | 1.760 | 1.960 | 1.760 | 1.960 | 1.960 | 74,659 |
| 2024-08-22 | 1.840 | 1.870 | 1.740 | 1.870 | 1.870 | 82,291 |
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.