High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.090	1.100	1.080	1.100	1.325	550
2024-02-29	1.080	1.100	1.080	1.100	1.325	3,325
2024-02-28	1.070	1.080	1.070	1.080	1.301	425
2024-02-27	1.050	1.100	1.050	1.090	1.313	2,925
2024-02-26	1.040	1.100	1.040	1.100	1.325	5,375
2024-02-23	1.070	1.070	1.050	1.050	1.265	275
2024-02-22	1.070	1.100	1.040	1.050	1.265	4,275
2024-02-21	1.060	1.060	1.060	1.060	1.277	150
2024-02-20	1.070	1.090	1.060	1.090	1.313	2,100
2024-02-16	1.060	1.090	1.050	1.090	1.313	1,100
2024-02-15	1.100	1.100	1.050	1.060	1.277	2,025
2024-02-14	1.090	1.090	1.050	1.090	1.313	1,775
2024-02-13	1.090	1.090	1.070	1.070	1.289	3,750
2024-02-12	1.090	1.090	1.090	1.090	1.313	125
2024-02-09	1.110	1.120	1.110	1.110	1.337	800
2024-02-08	1.120	1.130	1.120	1.120	1.349	2,350
2024-02-07	1.090	1.130	1.090	1.130	1.361	1,550
2024-02-06	1.080	1.100	1.070	1.100	1.325	3,500
2024-02-05	1.010	1.100	1.010	1.080	1.301	8,100
2024-02-02	1.080	1.130	1.050	1.100	1.325	5,825
2024-02-01	1.100	1.100	1.100	1.100	1.325	1,125
2024-01-31	1.110	1.120	1.100	1.100	1.325	2,825
2024-01-30	1.110	1.120	1.110	1.110	1.337	1,075
2024-01-29	1.110	1.140	1.110	1.140	1.373	3,800
2024-01-26	1.100	1.100	1.070	1.080	1.301	1,750
2024-01-25	1.080	1.100	1.080	1.080	1.301	750
2024-01-24	1.090	1.090	1.070	1.070	1.289	200
2024-01-23	1.090	1.090	1.060	1.070	1.289	1,825
2024-01-22	1.100	1.110	1.090	1.090	1.313	450
2024-01-19	1.140	1.140	1.100	1.120	1.349	2,200
2024-01-18	1.100	1.160	1.100	1.160	1.397	1,500
2024-01-17	1.100	1.120	1.100	1.120	1.349	1,125
2024-01-16	1.120	1.120	1.110	1.110	1.337	150
2024-01-15	1.160	1.160	1.160	1.160	1.397	0
2024-01-12	1.110	1.160	1.100	1.160	1.397	19,800
2024-01-11	1.150	1.160	1.110	1.120	1.349	4,450
2024-01-10	1.160	1.180	1.160	1.180	1.422	1,225
2024-01-09	1.180	1.200	1.180	1.200	1.446	6,075
2024-01-08	1.100	1.190	1.100	1.190	1.434	2,750
2024-01-05	1.120	1.150	1.120	1.130	1.361	3,700
2024-01-04	1.090	1.110	1.090	1.110	1.337	325
2024-01-03	1.060	1.130	1.060	1.100	1.325	2,900
2024-01-02	1.080	1.080	1.060	1.070	1.289	6,825
2023-12-29	1.110	1.110	1.090	1.100	1.325	2,075
2023-12-28	1.060	1.100	1.060	1.070	1.289	4,075
2023-12-27	1.100	1.120	1.070	1.090	1.313	1,725
2023-12-22	1.110	1.110	1.070	1.070	1.289	13,575
2023-12-21	1.120	1.140	1.110	1.120	1.349	1,500
2023-12-20	1.130	1.130	1.110	1.120	1.349	5,450
2023-12-19	1.140	1.150	1.140	1.150	1.385	1,650
2023-12-18	1.120	1.150	1.120	1.150	1.385	625
2023-12-15	1.150	1.160	1.120	1.120	1.349	6,100
2023-12-14	1.140	1.150	1.140	1.140	1.373	325
2023-12-13	1.140	1.160	1.130	1.160	1.397	575
2023-12-12	1.160	1.170	1.130	1.130	1.361	2,850
2023-12-11	1.170	1.210	1.160	1.160	1.397	5,275
2023-12-08	1.130	1.150	1.120	1.120	1.349	3,350
2023-12-07	1.110	1.130	1.110	1.130	1.361	2,400
2023-12-06	1.110	1.110	1.110	1.110	1.337	625
2023-12-05	1.110	1.140	1.110	1.110	1.337	500

← NewerPage 12 of 21 · 1,258 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.