High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.440	1.440	1.410	1.420	1.664	1,275
2023-03-17	1.500	1.500	1.440	1.440	1.687	5,375
2023-03-16	1.450	1.500	1.430	1.500	1.757	3,625
2023-03-15	1.440	1.440	1.360	1.400	1.640	22,750
2023-03-14	1.470	1.470	1.430	1.430	1.675	1,550
2023-03-13	1.400	1.510	1.370	1.430	1.675	6,825
2023-03-10	1.500	1.500	1.400	1.400	1.640	1,150
2023-03-09	1.480	1.490	1.450	1.460	1.711	1,300
2023-03-08	1.480	1.480	1.460	1.460	1.711	2,975
2023-03-07	1.460	1.510	1.460	1.480	1.734	2,100
2023-03-06	1.450	1.460	1.440	1.460	1.711	1,100
2023-03-03	1.470	1.480	1.430	1.480	1.734	3,400
2023-03-02	1.480	1.480	1.450	1.470	1.722	1,350
2023-03-01	1.470	1.500	1.450	1.500	1.757	3,450
2023-02-28	1.410	1.440	1.400	1.440	1.687	300
2023-02-27	1.400	1.410	1.370	1.400	1.640	600
2023-02-24	1.380	1.400	1.380	1.380	1.611	3,425
2023-02-23	1.410	1.410	1.400	1.410	1.646	1,375
2023-02-22	1.400	1.430	1.380	1.400	1.634	1,300
2023-02-21	1.410	1.440	1.400	1.440	1.681	1,000
2023-02-17	1.440	1.440	1.410	1.410	1.646	575
2023-02-16	1.440	1.440	1.400	1.440	1.681	9,675
2023-02-15	1.520	1.520	1.400	1.460	1.704	13,525
2023-02-14	1.540	1.570	1.500	1.540	1.798	3,300
2023-02-13	1.560	1.570	1.530	1.530	1.786	3,250
2023-02-10	1.600	1.610	1.580	1.580	1.844	8,600
2023-02-09	1.600	1.610	1.580	1.600	1.868	9,525
2023-02-08	1.550	1.570	1.550	1.560	1.821	150
2023-02-07	1.550	1.580	1.540	1.540	1.798	1,225
2023-02-06	1.600	1.610	1.550	1.550	1.809	7,150
2023-02-03	1.600	1.610	1.580	1.610	1.879	3,750
2023-02-02	1.600	1.600	1.590	1.590	1.856	5,225
2023-02-01	1.610	1.610	1.590	1.600	1.868	350
2023-01-31	1.630	1.630	1.590	1.630	1.903	1,850
2023-01-30	1.640	1.640	1.570	1.630	1.903	7,450
2023-01-27	1.610	1.610	1.550	1.550	1.804	3,150
2023-01-26	1.580	1.620	1.570	1.600	1.862	2,300
2023-01-25	1.600	1.650	1.600	1.620	1.885	1,450
2023-01-24	1.620	1.620	1.560	1.590	1.850	2,550
2023-01-23	1.570	1.570	1.560	1.560	1.815	6,925
2023-01-20	1.550	1.600	1.550	1.600	1.862	2,150
2023-01-19	1.560	1.590	1.550	1.560	1.815	7,825
2023-01-18	1.580	1.580	1.560	1.560	1.815	6,975
2023-01-17	1.560	1.600	1.560	1.590	1.850	8,400
2023-01-16	1.570	1.570	1.520	1.520	1.769	725
2023-01-13	1.560	1.560	1.510	1.510	1.757	175
2023-01-12	1.540	1.570	1.530	1.570	1.827	1,750
2023-01-11	1.520	1.520	1.490	1.510	1.757	975
2023-01-10	1.500	1.500	1.500	1.500	1.745	600
2023-01-09	1.490	1.520	1.480	1.520	1.769	1,525
2023-01-06	1.500	1.510	1.500	1.510	1.757	750
2023-01-05	1.470	1.480	1.470	1.480	1.722	100
2023-01-04	1.510	1.510	1.470	1.500	1.745	33,725
2023-01-03	1.560	1.580	1.460	1.510	1.757	2,900
2022-12-30	1.560	1.580	1.550	1.550	1.804	1,400
2022-12-29	1.490	1.560	1.440	1.560	1.815	2,825
2022-12-28	1.450	1.500	1.450	1.500	1.740	2,975
2022-12-23	1.470	1.540	1.470	1.540	1.786	26,375
2022-12-22	1.470	1.470	1.430	1.450	1.682	4,200
2022-12-21	1.460	1.480	1.460	1.480	1.716	1,950

← NewerPage 16 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.