High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	1.580	1.620	1.530	1.530	1.530	199,200
2024-08-21	1.620	1.750	1.620	1.660	1.660	22,200
2024-08-20	1.610	1.690	1.550	1.690	1.690	10,500
2024-08-19	2.060	2.060	1.610	1.610	1.610	14,300
2024-08-16	2.700	2.700	1.700	1.800	1.800	25,300
2024-08-15	0.690	0.740	0.680	0.740	1.760	13,275
2024-08-14	0.700	0.750	0.690	0.750	1.784	4,775
2024-08-13	0.700	0.750	0.690	0.740	1.760	24,475
2024-08-12	0.690	0.710	0.690	0.700	1.665	14,625
2024-08-09	0.680	0.700	0.680	0.700	1.665	3,625
2024-08-08	0.670	0.710	0.660	0.710	1.689	2,650
2024-08-07	0.710	0.760	0.660	0.680	1.617	12,325
2024-08-06	0.660	0.710	0.660	0.700	1.665	17,775
2024-08-02	0.720	0.820	0.610	0.710	1.689	50,200
2024-08-01	0.760	0.760	0.680	0.730	1.736	13,950
2024-07-31	0.800	0.800	0.760	0.760	1.808	10,025
2024-07-30	0.810	0.810	0.810	0.810	1.927	1,875
2024-07-29	0.850	0.860	0.820	0.830	1.974	3,200
2024-07-26	0.850	0.890	0.850	0.860	2.045	21,675
2024-07-25	0.860	0.860	0.810	0.850	2.022	2,750
2024-07-24	0.870	0.890	0.860	0.890	2.117	1,400
2024-07-23	0.860	0.950	0.860	0.900	2.141	25,150
2024-07-22	0.910	0.970	0.890	0.900	2.141	27,350
2024-07-19	0.840	0.970	0.840	0.910	2.164	39,000
2024-07-18	0.910	0.910	0.800	0.840	1.998	17,550
2024-07-17	1.550	1.570	1.480	1.540	1.855	4,050
2024-07-16	1.580	1.580	1.470	1.560	1.879	4,450
2024-07-15	1.510	1.560	1.500	1.540	1.855	15,275
2024-07-12	1.480	1.500	1.470	1.500	1.807	11,050
2024-07-11	1.490	1.530	1.470	1.500	1.807	1,725
2024-07-10	1.510	1.520	1.460	1.460	1.759	3,225
2024-07-09	1.560	1.560	1.510	1.550	1.867	3,275
2024-07-08	1.550	1.560	1.500	1.530	1.843	9,325
2024-07-05	1.460	1.510	1.460	1.510	1.819	24,875
2024-07-04	1.540	1.560	1.480	1.500	1.807	34,300
2024-07-03	1.470	1.540	1.470	1.540	1.855	1,325
2024-07-02	1.470	1.510	1.440	1.470	1.771	3,775
2024-06-28	1.460	1.480	1.450	1.480	1.783	3,150
2024-06-27	1.480	1.480	1.440	1.470	1.771	2,175
2024-06-26	1.500	1.500	1.470	1.500	1.807	3,975
2024-06-25	1.520	1.530	1.490	1.500	1.807	7,325
2024-06-24	1.520	1.530	1.520	1.520	1.831	2,250
2024-06-21	1.510	1.590	1.460	1.520	1.831	22,575
2024-06-20	1.530	1.540	1.510	1.510	1.819	5,650
2024-06-19	1.530	1.560	1.530	1.550	1.867	11,425
2024-06-18	1.520	1.530	1.510	1.520	1.831	2,750
2024-06-17	1.530	1.530	1.510	1.520	1.831	1,375
2024-06-14	1.510	1.520	1.470	1.520	1.831	9,575
2024-06-13	1.480	1.530	1.480	1.510	1.819	23,600
2024-06-12	1.470	1.480	1.460	1.480	1.783	11,200
2024-06-11	1.390	1.450	1.390	1.450	1.747	16,625
2024-06-10	1.370	1.390	1.360	1.390	1.674	8,525
2024-06-07	1.390	1.390	1.380	1.380	1.662	300
2024-06-06	1.400	1.400	1.390	1.390	1.674	425
2024-06-05	1.430	1.430	1.400	1.400	1.687	15,675
2024-06-04	1.410	1.440	1.410	1.420	1.711	13,200
2024-06-03	1.410	1.430	1.390	1.410	1.699	4,400
2024-05-31	1.440	1.440	1.390	1.420	1.711	10,075
2024-05-30	1.440	1.440	1.430	1.430	1.723	3,125
2024-05-29	1.440	1.470	1.430	1.470	1.771	6,600

← NewerPage 10 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.