High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.300	1.310	1.250	1.290	1.290	18,200
2026-10-15	1.280	1.290	1.280	1.290	1.290	18,900
2026-10-14	1.230	1.280	1.160	1.270	1.270	5,100
2026-10-13	1.240	1.250	1.180	1.180	1.180	25,000
2026-10-09	1.200	1.200	1.160	1.160	1.160	1,400
2026-10-08	1.200	1.200	1.100	1.100	1.100	8,400
2026-10-07	1.200	1.200	1.170	1.170	1.170	9,900
2026-10-06	1.150	1.180	1.100	1.170	1.170	21,100
2026-10-05	1.120	1.120	1.100	1.120	1.120	5,100
2026-10-02	1.100	1.110	1.100	1.110	1.110	29,000
2026-10-01	1.040	1.040	1.040	1.040	1.040	0
2026-09-30	1.040	1.040	1.040	1.040	1.040	200
2026-09-29	1.020	1.040	1.020	1.030	1.030	6,300
2026-09-28	1.150	1.170	1.080	1.080	1.080	22,100
2026-09-25	1.120	1.150	1.120	1.150	1.150	20,000
2026-09-24	1.080	1.080	1.080	1.080	1.080	0
2026-09-23	1.070	1.080	1.060	1.080	1.080	3,600
2026-09-22	1.040	1.060	1.040	1.040	1.040	4,900
2026-09-21	1.040	1.040	1.040	1.040	1.040	0
2026-09-18	1.000	1.090	1.000	1.040	1.040	1,900
2026-09-17	1.100	1.150	1.100	1.150	1.150	10,800
2026-09-16	1.140	1.140	1.080	1.100	1.100	900
2026-09-15	1.080	1.150	1.080	1.150	1.150	14,200
2026-09-14	1.040	1.140	1.040	1.130	1.130	7,700
2026-09-11	1.060	1.060	1.060	1.060	1.060	4,500
2026-09-10	1.120	1.120	1.050	1.050	1.050	7,200
2026-09-09	1.030	1.140	1.030	1.130	1.130	19,500
2026-09-08	1.030	1.080	1.030	1.030	1.030	10,000
2026-09-04	0.970	0.970	0.970	0.970	0.970	0
2026-09-03	1.030	1.050	0.970	0.970	0.970	14,200
2026-09-02	0.980	1.110	0.970	1.010	1.010	22,600
2026-09-01	0.970	0.970	0.970	0.970	0.970	0
2026-08-31	0.970	0.970	0.970	0.970	0.970	3,600
2026-08-28	0.950	0.950	0.950	0.950	0.950	0
2026-08-27	0.950	0.950	0.950	0.950	0.950	0
2026-08-26	0.960	0.960	0.950	0.950	0.950	1,600
2026-08-25	1.010	1.010	0.950	0.950	0.950	5,400
2026-08-24	1.030	1.030	1.030	1.030	1.030	1,000
2026-08-21	1.030	1.030	0.940	0.950	0.950	55,000
2026-08-20	0.920	0.960	0.920	0.960	0.960	4,000
2026-08-19	1.000	1.000	0.960	0.960	0.960	5,000
2026-08-18	0.950	1.150	0.950	0.960	0.960	36,100
2026-08-17	0.920	0.920	0.920	0.920	0.920	0
2026-08-14	0.920	0.960	0.920	0.920	0.920	11,500
2026-08-13	0.970	0.970	0.950	0.970	0.970	18,500
2026-08-12	0.940	1.030	0.910	0.920	0.920	17,400
2026-08-11	0.900	0.910	0.900	0.910	0.910	3,700
2026-08-10	0.890	0.890	0.890	0.890	0.890	1,500
2026-08-07	0.890	0.890	0.890	0.890	0.890	0
2026-08-06	0.890	0.890	0.890	0.890	0.890	500
2026-08-05	0.840	0.840	0.840	0.840	0.840	0
2026-08-04	0.890	0.890	0.840	0.840	0.840	1,300
2026-07-31	0.890	0.890	0.890	0.890	0.890	500
2026-07-30	0.950	0.950	0.950	0.950	0.950	0
2026-07-29	0.950	0.950	0.950	0.950	0.950	0
2026-07-28	0.920	0.950	0.920	0.950	0.950	7,500
2026-07-27	0.850	0.850	0.850	0.850	0.850	0
2026-07-24	0.850	0.850	0.850	0.850	0.850	700
2026-07-23	0.890	0.940	0.890	0.940	0.940	22,000
2026-07-22	0.910	0.910	0.910	0.910	0.910	900

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-16	0.3000 CAD
2024-07-18	0.7600 CAD
2023-09-28	0.0050 CAD
2023-08-30	0.0050 CAD
2023-07-28	0.0050 CAD
2023-06-29	0.0050 CAD
2023-05-30	0.0050 CAD
2023-04-27	0.0050 CAD
2023-03-30	0.0050 CAD
2023-02-27	0.0050 CAD
2023-01-30	0.0050 CAD
2022-12-29	0.0050 CAD
2022-11-29	0.0050 CAD
2022-10-28	0.0050 CAD
2022-09-28	0.0050 CAD
2022-08-30	0.0050 CAD
2022-07-28	0.0050 CAD
2022-06-29	0.0050 CAD
2022-06-07	0.0050 CAD
2022-05-30	0.0050 CAD
2022-04-29	0.0050 CAD
2022-04-28	0.0100 CAD
2021-10-26	0.2000 CAD
2020-02-27	0.0170 CAD
2020-01-30	0.0170 CAD
2019-12-30	0.0170 CAD
2019-11-28	0.0170 CAD
2019-10-30	0.0170 CAD
2019-09-27	0.0170 CAD
2019-08-29	0.0170 CAD
2019-07-30	0.0170 CAD
2019-06-27	0.0170 CAD
2019-05-30	0.0170 CAD
2019-04-29	0.0170 CAD
2019-03-28	0.0170 CAD
2019-02-27	0.0170 CAD
2019-01-30	0.0170 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.