High Arctic Overseas Holdings Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.560	2.560	2.490	2.490	2.490	2,325
2026-10-15	2.430	2.430	2.430	2.430	2.430	700
2026-10-14	2.540	2.540	2.540	2.540	2.540	8,879
2026-10-13	2.500	2.580	2.500	2.580	2.580	5,613
2026-10-09	2.430	2.430	2.420	2.420	2.420	4,302
2026-10-08	2.400	2.400	2.400	2.400	2.400	0
2026-10-07	2.560	2.620	2.400	2.400	2.400	15,603
2026-10-06	2.310	2.450	2.300	2.450	2.450	9,297
2026-10-05	2.410	2.410	2.310	2.400	2.400	7,902
2026-10-02	2.420	2.650	2.420	2.650	2.650	2,600
2026-10-01	2.500	2.500	2.460	2.460	2.460	8,285
2026-09-30	2.500	2.500	2.430	2.430	2.430	4,149
2026-09-29	2.500	2.600	2.500	2.500	2.500	15,717
2026-09-28	2.500	2.510	2.480	2.500	2.500	18,508
2026-09-25	2.510	2.510	2.500	2.500	2.500	2,213
2026-09-24	2.560	2.560	2.550	2.550	2.550	2,700
2026-09-23	2.610	2.610	2.560	2.560	2.560	1,212
2026-09-22	2.560	2.560	2.550	2.550	2.550	2,600
2026-09-21	2.550	2.550	2.550	2.550	2.550	0
2026-09-18	2.500	2.770	2.500	2.550	2.550	21,550
2026-09-17	2.500	2.500	2.500	2.500	2.500	3,700
2026-09-16	2.500	2.500	2.500	2.500	2.500	9,507
2026-09-15	2.510	2.510	2.510	2.510	2.510	111
2026-09-14	2.530	2.550	2.530	2.550	2.550	1,109
2026-09-11	2.400	2.550	2.400	2.550	2.550	24,200
2026-09-10	2.360	2.580	2.360	2.380	2.380	9,483
2026-09-09	2.400	2.400	2.400	2.400	2.400	0
2026-09-08	2.360	2.400	2.360	2.400	2.400	3,000
2026-09-04	2.380	2.380	2.360	2.360	2.360	1,800
2026-09-03	2.500	2.500	2.370	2.370	2.370	1,137
2026-09-02	2.550	2.550	2.550	2.550	2.550	0
2026-09-01	2.540	2.550	2.540	2.550	2.550	800
2026-08-31	2.300	2.400	2.300	2.400	2.400	3,301
2026-08-28	2.300	2.300	2.300	2.300	2.300	1,008
2026-08-27	2.010	2.300	2.000	2.300	2.300	37,800
2026-08-26	2.010	2.010	2.010	2.010	2.010	400
2026-08-25	2.020	2.060	2.020	2.060	2.060	5,554
2026-08-24	2.060	2.060	2.060	2.060	2.060	1,877
2026-08-21	2.040	2.070	2.040	2.070	2.070	22,675
2026-08-20	2.020	2.020	2.010	2.010	2.010	1,750
2026-08-19	2.000	2.000	2.000	2.000	2.000	13,700
2026-08-18	2.020	2.020	2.000	2.000	2.000	10,401
2026-08-17	2.020	2.020	2.020	2.020	2.020	500
2026-08-14	2.070	2.070	2.000	2.040	2.040	6,050
2026-08-13	2.030	2.030	2.030	2.030	2.030	0
2026-08-12	1.980	2.120	1.950	2.030	2.030	6,674
2026-08-11	1.940	2.010	1.930	2.010	2.010	3,422
2026-08-10	1.930	1.930	1.930	1.930	1.930	500
2026-08-07	1.930	1.930	1.930	1.930	1.930	1,100
2026-08-06	1.930	1.930	1.930	1.930	1.930	3,400
2026-08-05	1.900	1.900	1.900	1.900	1.900	0
2026-08-04	1.900	1.900	1.900	1.900	1.900	100
2026-07-31	1.920	1.920	1.920	1.920	1.920	0
2026-07-30	1.920	1.920	1.920	1.920	1.920	0
2026-07-29	1.920	1.920	1.920	1.920	1.920	140
2026-07-28	1.860	2.000	1.860	2.000	2.000	12,380
2026-07-27	1.890	1.890	1.890	1.890	1.890	304
2026-07-24	1.870	1.900	1.870	1.900	1.900	7,029
2026-07-23	1.980	1.980	1.900	1.900	1.900	3,814
2026-07-22	1.900	1.980	1.900	1.980	1.980	11,670

Page 1 of 3 · 125 trading daysOlder →

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.