High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.230	1.230	1.220	1.230	1.459	2,050
2023-06-12	1.200	1.210	1.170	1.210	1.435	5,075
2023-06-09	1.200	1.210	1.190	1.190	1.411	1,675
2023-06-08	1.220	1.220	1.190	1.200	1.423	2,925
2023-06-07	1.210	1.230	1.210	1.230	1.459	4,325
2023-06-06	1.210	1.250	1.210	1.240	1.471	1,075
2023-06-05	1.180	1.220	1.170	1.210	1.435	13,550
2023-06-02	1.240	1.240	1.210	1.230	1.459	1,825
2023-06-01	1.240	1.260	1.240	1.240	1.471	375
2023-05-31	1.250	1.290	1.240	1.260	1.494	16,550
2023-05-30	1.250	1.250	1.240	1.240	1.471	3,725
2023-05-29	1.220	1.270	1.220	1.250	1.477	1,900
2023-05-26	1.240	1.250	1.230	1.230	1.453	1,075
2023-05-25	1.300	1.300	1.220	1.260	1.488	6,775
2023-05-24	1.320	1.320	1.280	1.290	1.524	8,450
2023-05-23	1.270	1.300	1.270	1.270	1.500	825
2023-05-19	1.310	1.310	1.250	1.280	1.512	10,125
2023-05-18	1.300	1.370	1.260	1.300	1.536	4,325
2023-05-17	1.310	1.330	1.280	1.330	1.571	6,575
2023-05-16	1.320	1.350	1.290	1.340	1.583	8,150
2023-05-15	1.260	1.350	1.260	1.350	1.595	21,950
2023-05-12	1.210	1.270	1.190	1.260	1.488	42,000
2023-05-11	1.060	1.100	1.060	1.100	1.299	2,025
2023-05-10	1.030	1.060	1.010	1.060	1.252	4,650
2023-05-09	1.020	1.030	0.990	1.020	1.205	27,350
2023-05-08	1.010	1.020	0.990	1.020	1.205	3,825
2023-05-05	1.060	1.060	0.970	0.970	1.146	23,625
2023-05-04	1.000	1.010	0.990	1.000	1.181	3,900
2023-05-03	1.010	1.020	0.970	1.000	1.181	97,550
2023-05-02	1.050	1.050	1.000	1.020	1.205	18,425
2023-05-01	1.040	1.060	1.010	1.040	1.229	6,225
2023-04-28	1.050	1.060	1.010	1.040	1.229	6,700
2023-04-27	1.080	1.100	1.000	1.050	1.240	7,000
2023-04-26	1.050	1.110	1.050	1.070	1.258	8,800
2023-04-25	1.150	1.150	1.000	1.030	1.211	26,125
2023-04-24	1.140	1.180	1.120	1.170	1.376	1,700
2023-04-21	1.190	1.200	1.140	1.160	1.364	6,375
2023-04-20	1.160	1.210	1.100	1.170	1.376	48,100
2023-04-19	1.180	1.200	1.160	1.180	1.387	2,025
2023-04-18	1.150	1.200	1.150	1.180	1.387	1,625
2023-04-17	1.180	1.200	1.150	1.150	1.352	9,825
2023-04-14	1.210	1.220	1.160	1.180	1.387	10,925
2023-04-13	1.200	1.230	1.160	1.230	1.446	5,575
2023-04-12	1.330	1.330	1.180	1.180	1.387	12,225
2023-04-11	1.280	1.280	1.250	1.270	1.493	6,750
2023-04-10	1.270	1.270	1.260	1.260	1.482	50
2023-04-06	1.280	1.280	1.260	1.280	1.505	1,675
2023-04-05	1.260	1.290	1.250	1.260	1.482	9,550
2023-04-04	1.260	1.320	1.260	1.320	1.552	3,850
2023-04-03	1.360	1.360	1.280	1.310	1.540	5,350
2023-03-31	1.290	1.320	1.260	1.280	1.505	11,650
2023-03-30	1.390	1.390	1.260	1.290	1.517	9,775
2023-03-29	1.380	1.450	1.290	1.390	1.628	7,950
2023-03-28	1.350	1.370	1.280	1.350	1.582	10,900
2023-03-27	1.440	1.440	1.380	1.400	1.640	9,175
2023-03-24	1.430	1.450	1.430	1.440	1.687	3,200
2023-03-23	1.410	1.430	1.390	1.420	1.664	750
2023-03-22	1.450	1.450	1.380	1.430	1.675	2,625
2023-03-21	1.460	1.460	1.410	1.460	1.711	4,525
2023-03-20	1.440	1.440	1.410	1.420	1.664	1,275

← NewerPage 15 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.