High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	1.450	1.470	1.410	1.450	1.747	13,150
2024-05-27	1.450	1.470	1.450	1.470	1.771	1,750
2024-05-24	1.440	1.460	1.440	1.450	1.747	12,950
2024-05-23	1.430	1.490	1.370	1.460	1.759	40,200
2024-05-22	1.460	1.470	1.380	1.420	1.711	17,625
2024-05-21	1.450	1.460	1.430	1.450	1.747	14,550
2024-05-17	1.470	1.470	1.430	1.450	1.747	7,350
2024-05-16	1.350	1.440	1.350	1.380	1.662	28,325
2024-05-15	1.310	1.320	1.310	1.320	1.590	675
2024-05-14	1.320	1.340	1.300	1.310	1.578	8,650
2024-05-13	1.330	1.340	1.300	1.330	1.602	2,125
2024-05-10	1.310	1.330	1.300	1.330	1.602	8,100
2024-05-09	1.290	1.320	1.280	1.320	1.590	4,625
2024-05-08	1.280	1.300	1.280	1.290	1.554	2,300
2024-05-07	1.310	1.310	1.300	1.300	1.566	3,125
2024-05-06	1.300	1.340	1.290	1.340	1.614	7,050
2024-05-03	1.290	1.320	1.280	1.310	1.578	3,900
2024-05-02	1.300	1.300	1.300	1.300	1.566	1,600
2024-05-01	1.300	1.320	1.300	1.320	1.590	8,600
2024-04-30	1.300	1.340	1.280	1.340	1.614	1,700
2024-04-29	1.300	1.320	1.290	1.320	1.590	10,275
2024-04-26	1.300	1.300	1.280	1.300	1.566	4,325
2024-04-25	1.300	1.300	1.290	1.300	1.566	12,800
2024-04-24	1.350	1.350	1.300	1.310	1.578	25,125
2024-04-23	1.230	1.340	1.220	1.340	1.614	11,200
2024-04-22	1.230	1.260	1.230	1.260	1.518	1,850
2024-04-19	1.240	1.250	1.240	1.240	1.494	875
2024-04-18	1.220	1.260	1.220	1.260	1.518	4,600
2024-04-17	1.310	1.320	1.250	1.250	1.506	5,700
2024-04-16	1.290	1.310	1.290	1.310	1.578	1,275
2024-04-15	1.230	1.350	1.230	1.260	1.518	34,750
2024-04-12	1.250	1.250	1.230	1.230	1.482	16,025
2024-04-11	1.200	1.220	1.200	1.220	1.470	3,050
2024-04-10	1.200	1.240	1.190	1.200	1.446	21,050
2024-04-09	1.250	1.250	1.180	1.200	1.446	101,700
2024-04-08	1.140	1.240	1.120	1.240	1.494	44,550
2024-04-05	1.110	1.110	1.030	1.080	1.301	8,250
2024-04-04	1.100	1.100	1.070	1.090	1.313	1,100
2024-04-03	1.110	1.110	1.060	1.090	1.313	1,125
2024-04-02	1.100	1.120	1.050	1.110	1.337	3,425
2024-04-01	1.060	1.120	1.060	1.090	1.313	3,325
2024-03-28	1.080	1.110	1.050	1.110	1.337	7,350
2024-03-27	1.070	1.090	1.070	1.090	1.313	700
2024-03-26	1.110	1.110	1.090	1.090	1.313	1,375
2024-03-25	1.100	1.110	1.090	1.100	1.325	1,900
2024-03-22	1.060	1.100	1.060	1.100	1.325	2,000
2024-03-21	1.080	1.100	1.080	1.100	1.325	2,125
2024-03-20	1.060	1.080	1.060	1.080	1.301	2,625
2024-03-19	1.070	1.100	1.060	1.100	1.325	2,325
2024-03-18	1.070	1.070	1.060	1.060	1.277	750
2024-03-15	1.080	1.080	1.070	1.070	1.289	1,325
2024-03-14	1.090	1.090	1.080	1.080	1.301	4,125
2024-03-13	1.080	1.140	1.080	1.090	1.313	3,225
2024-03-12	1.090	1.090	1.070	1.070	1.289	650
2024-03-11	1.060	1.080	1.060	1.080	1.301	225
2024-03-08	1.090	1.100	1.070	1.070	1.289	2,425
2024-03-07	1.060	1.060	1.060	1.060	1.277	700
2024-03-06	1.050	1.050	1.050	1.050	1.265	575
2024-03-05	1.080	1.080	1.070	1.070	1.289	6,175
2024-03-04	1.080	1.080	1.080	1.080	1.301	1,325

← NewerPage 11 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.