High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.360	1.360	1.330	1.350	1.620	1,850
2023-09-07	1.340	1.380	1.340	1.380	1.657	925
2023-09-06	1.340	1.360	1.340	1.360	1.633	350
2023-09-05	1.350	1.380	1.340	1.360	1.633	4,725
2023-09-01	1.360	1.360	1.340	1.340	1.608	1,750
2023-08-31	1.340	1.360	1.330	1.340	1.608	4,300
2023-08-30	1.330	1.360	1.330	1.360	1.633	1,575
2023-08-29	1.350	1.360	1.350	1.360	1.626	2,925
2023-08-28	1.310	1.350	1.310	1.350	1.615	1,425
2023-08-25	1.330	1.340	1.290	1.290	1.543	4,175
2023-08-24	1.340	1.340	1.330	1.330	1.591	8,325
2023-08-23	1.340	1.360	1.340	1.350	1.615	8,775
2023-08-22	1.340	1.390	1.340	1.360	1.626	725
2023-08-21	1.360	1.380	1.340	1.350	1.615	4,975
2023-08-18	1.410	1.410	1.360	1.380	1.650	5,225
2023-08-17	1.400	1.400	1.390	1.390	1.662	2,500
2023-08-16	1.360	1.410	1.360	1.390	1.662	13,375
2023-08-15	1.400	1.430	1.400	1.400	1.674	1,350
2023-08-14	1.360	1.430	1.360	1.430	1.710	4,425
2023-08-11	1.370	1.430	1.360	1.430	1.710	10,450
2023-08-10	1.390	1.390	1.360	1.390	1.662	2,750
2023-08-09	1.390	1.410	1.380	1.400	1.674	5,375
2023-08-08	1.350	1.440	1.340	1.420	1.698	32,275
2023-08-04	1.340	1.350	1.330	1.350	1.615	8,650
2023-08-03	1.290	1.330	1.290	1.330	1.591	7,475
2023-08-02	1.270	1.280	1.260	1.270	1.519	2,150
2023-08-01	1.330	1.330	1.280	1.300	1.555	7,550
2023-07-31	1.290	1.330	1.260	1.330	1.591	4,625
2023-07-28	1.270	1.280	1.270	1.270	1.519	1,550
2023-07-27	1.260	1.270	1.260	1.260	1.501	5,400
2023-07-26	1.270	1.270	1.250	1.250	1.489	350
2023-07-25	1.260	1.270	1.260	1.260	1.501	925
2023-07-24	1.270	1.270	1.250	1.250	1.489	1,275
2023-07-21	1.270	1.280	1.240	1.250	1.489	9,050
2023-07-20	1.280	1.280	1.270	1.270	1.513	1,025
2023-07-19	1.260	1.280	1.240	1.280	1.525	2,450
2023-07-18	1.290	1.300	1.240	1.240	1.477	3,775
2023-07-17	1.270	1.270	1.260	1.270	1.513	7,825
2023-07-14	1.280	1.280	1.240	1.270	1.513	2,175
2023-07-13	1.290	1.290	1.230	1.230	1.465	1,450
2023-07-12	1.300	1.300	1.250	1.290	1.537	1,325
2023-07-11	1.280	1.280	1.280	1.280	1.525	225
2023-07-10	1.310	1.340	1.260	1.260	1.501	3,875
2023-07-07	1.260	1.330	1.250	1.290	1.537	3,425
2023-07-06	1.240	1.250	1.210	1.240	1.477	2,425
2023-07-05	1.280	1.280	1.210	1.250	1.489	3,325
2023-07-04	1.260	1.300	1.250	1.300	1.549	1,925
2023-06-30	1.180	1.270	1.180	1.250	1.489	8,675
2023-06-29	1.160	1.160	1.150	1.160	1.382	3,700
2023-06-28	1.170	1.180	1.160	1.160	1.376	550
2023-06-27	1.220	1.220	1.160	1.160	1.376	3,650
2023-06-26	1.180	1.180	1.150	1.150	1.364	850
2023-06-23	1.190	1.210	1.170	1.170	1.388	11,800
2023-06-22	1.220	1.220	1.190	1.190	1.411	13,200
2023-06-21	1.220	1.230	1.210	1.220	1.447	7,250
2023-06-20	1.220	1.240	1.200	1.240	1.471	11,100
2023-06-19	1.190	1.220	1.190	1.220	1.447	3,175
2023-06-16	1.190	1.200	1.190	1.190	1.411	3,300
2023-06-15	1.190	1.200	1.190	1.190	1.411	7,975
2023-06-14	1.230	1.230	1.190	1.190	1.411	3,225

← NewerPage 14 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.