High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.110	1.140	1.110	1.110	1.337	500
2023-12-04	1.120	1.140	1.110	1.140	1.373	1,050
2023-12-01	1.130	1.130	1.110	1.110	1.337	7,950
2023-11-30	1.120	1.140	1.110	1.130	1.361	3,425
2023-11-29	1.110	1.130	1.110	1.120	1.349	4,725
2023-11-28	1.140	1.140	1.110	1.110	1.337	2,200
2023-11-27	1.130	1.150	1.130	1.130	1.361	1,050
2023-11-24	1.120	1.140	1.110	1.110	1.337	2,150
2023-11-23	1.120	1.120	1.120	1.120	1.349	575
2023-11-22	1.130	1.140	1.100	1.120	1.349	8,450
2023-11-21	1.130	1.140	1.110	1.130	1.361	1,225
2023-11-20	1.080	1.150	1.070	1.150	1.385	3,450
2023-11-17	1.060	1.070	1.050	1.060	1.277	1,050
2023-11-16	1.100	1.110	1.050	1.060	1.277	13,850
2023-11-15	1.100	1.110	1.060	1.070	1.289	1,900
2023-11-14	1.060	1.090	1.050	1.080	1.301	3,025
2023-11-13	1.080	1.080	1.050	1.060	1.277	1,325
2023-11-10	1.100	1.100	1.060	1.060	1.277	2,075
2023-11-09	1.080	1.140	1.080	1.100	1.325	3,525
2023-11-08	1.120	1.120	1.080	1.120	1.349	500
2023-11-07	1.150	1.150	1.110	1.110	1.337	6,050
2023-11-06	1.160	1.160	1.120	1.140	1.373	825
2023-11-03	1.100	1.150	1.100	1.150	1.385	2,250
2023-11-02	1.120	1.150	1.110	1.110	1.337	425
2023-11-01	1.080	1.130	1.080	1.120	1.349	1,450
2023-10-31	1.160	1.160	1.120	1.120	1.349	1,850
2023-10-30	1.120	1.180	0.950	1.180	1.422	10,075
2023-10-27	1.130	1.140	1.120	1.140	1.373	1,900
2023-10-26	1.110	1.120	1.100	1.120	1.349	1,100
2023-10-25	1.150	1.160	1.090	1.100	1.325	5,950
2023-10-24	1.130	1.150	1.090	1.130	1.361	5,025
2023-10-23	1.180	1.180	1.150	1.160	1.397	4,375
2023-10-20	1.190	1.190	1.160	1.170	1.409	8,850
2023-10-19	1.160	1.180	1.150	1.180	1.422	650
2023-10-18	1.200	1.200	1.160	1.160	1.397	225
2023-10-17	1.200	1.200	1.170	1.170	1.409	3,575
2023-10-16	1.190	1.200	1.150	1.190	1.434	7,600
2023-10-13	1.170	1.200	1.170	1.200	1.446	8,425
2023-10-12	1.210	1.210	1.160	1.190	1.434	11,125
2023-10-11	1.180	1.180	1.180	1.180	1.422	225
2023-10-10	1.180	1.220	1.180	1.200	1.446	3,200
2023-10-06	1.200	1.200	1.190	1.190	1.434	175
2023-10-05	1.180	1.240	1.180	1.230	1.482	2,675
2023-10-04	1.190	1.210	1.170	1.180	1.422	5,025
2023-10-03	1.230	1.260	1.210	1.240	1.494	11,675
2023-10-02	1.200	1.240	1.170	1.220	1.470	1,650
2023-09-29	1.280	1.340	1.190	1.190	1.434	68,775
2023-09-28	1.400	1.400	1.320	1.330	1.602	6,975
2023-09-27	1.380	1.400	1.360	1.400	1.681	2,125
2023-09-26	1.390	1.400	1.370	1.370	1.645	1,325
2023-09-25	1.380	1.390	1.380	1.390	1.669	650
2023-09-22	1.430	1.430	1.360	1.360	1.633	3,025
2023-09-21	1.410	1.410	1.390	1.400	1.681	3,450
2023-09-20	1.340	1.410	1.340	1.410	1.693	2,450
2023-09-19	1.340	1.370	1.340	1.370	1.645	2,550
2023-09-18	1.350	1.350	1.320	1.340	1.608	500
2023-09-15	1.370	1.370	1.320	1.340	1.608	3,350
2023-09-14	1.350	1.360	1.300	1.310	1.572	9,775
2023-09-13	1.350	1.370	1.350	1.360	1.633	1,525
2023-09-12	1.390	1.390	1.330	1.330	1.596	4,425

← NewerPage 13 of 21 · 1,259 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.