High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.460	1.480	1.440	1.460	1.693	2,525
2022-12-19	1.470	1.470	1.470	1.470	1.705	7,750
2022-12-16	1.510	1.510	1.470	1.500	1.740	4,575
2022-12-15	1.540	1.540	1.480	1.520	1.763	2,075
2022-12-14	1.490	1.530	1.490	1.530	1.774	4,050
2022-12-13	1.470	1.520	1.470	1.500	1.740	1,850
2022-12-12	1.500	1.510	1.490	1.500	1.740	5,675
2022-12-09	1.510	1.510	1.500	1.510	1.751	800
2022-12-08	1.480	1.510	1.440	1.510	1.751	8,950
2022-12-07	1.500	1.500	1.470	1.480	1.716	1,475
2022-12-06	1.510	1.540	1.510	1.510	1.751	15,450
2022-12-05	1.540	1.540	1.520	1.520	1.763	2,475
2022-12-02	1.560	1.560	1.540	1.540	1.786	4,925
2022-12-01	1.560	1.570	1.540	1.570	1.821	800
2022-11-30	1.550	1.570	1.540	1.570	1.821	2,575
2022-11-29	1.500	1.530	1.500	1.530	1.774	1,350
2022-11-28	1.500	1.510	1.500	1.510	1.745	6,650
2022-11-25	1.510	1.520	1.510	1.520	1.757	975
2022-11-24	1.500	1.500	1.500	1.500	1.734	875
2022-11-23	1.500	1.530	1.500	1.500	1.734	13,000
2022-11-22	1.520	1.530	1.510	1.530	1.768	2,350
2022-11-21	1.470	1.510	1.470	1.500	1.734	5,850
2022-11-18	1.460	1.520	1.460	1.520	1.757	1,625
2022-11-17	1.480	1.510	1.430	1.510	1.745	4,375
2022-11-16	1.500	1.520	1.500	1.500	1.734	5,400
2022-11-15	1.500	1.520	1.500	1.520	1.757	5,675
2022-11-14	1.500	1.520	1.500	1.510	1.745	4,100
2022-11-11	1.450	1.560	1.450	1.500	1.734	29,275
2022-11-10	1.530	1.570	1.520	1.550	1.792	14,650
2022-11-09	1.520	1.530	1.500	1.530	1.768	36,850
2022-11-08	1.500	1.540	1.500	1.540	1.780	13,250
2022-11-07	1.480	1.540	1.480	1.520	1.757	2,075
2022-11-04	1.500	1.520	1.500	1.510	1.745	3,425
2022-11-03	1.490	1.500	1.490	1.500	1.734	725
2022-11-02	1.500	1.530	1.500	1.500	1.734	5,425
2022-11-01	1.440	1.490	1.440	1.460	1.688	3,700
2022-10-31	1.440	1.450	1.420	1.450	1.676	3,100
2022-10-28	1.480	1.500	1.450	1.500	1.734	1,800
2022-10-27	1.460	1.530	1.460	1.530	1.763	9,125
2022-10-26	1.410	1.470	1.390	1.460	1.682	4,050
2022-10-25	1.380	1.420	1.360	1.420	1.636	3,800
2022-10-24	1.400	1.400	1.360	1.380	1.590	825
2022-10-21	1.420	1.420	1.390	1.410	1.624	1,200
2022-10-20	1.390	1.450	1.370	1.400	1.613	5,475
2022-10-19	1.450	1.450	1.400	1.400	1.613	1,700
2022-10-18	1.450	1.450	1.390	1.400	1.613	1,925
2022-10-17	1.510	1.510	1.420	1.450	1.671	450
2022-10-14	1.420	1.420	1.400	1.400	1.613	625
2022-10-13	1.420	1.440	1.420	1.440	1.659	900
2022-10-12	1.380	1.410	1.380	1.410	1.624	1,850
2022-10-11	1.490	1.490	1.380	1.380	1.590	5,050
2022-10-07	1.400	1.450	1.400	1.450	1.671	3,300
2022-10-06	1.390	1.400	1.390	1.400	1.613	2,575
2022-10-05	1.420	1.470	1.390	1.390	1.601	8,975
2022-10-04	1.430	1.490	1.410	1.410	1.624	2,575
2022-10-03	1.420	1.420	1.400	1.400	1.613	325
2022-09-30	1.320	1.410	1.320	1.360	1.567	3,675
2022-09-29	1.300	1.360	1.300	1.360	1.567	8,825
2022-09-28	1.280	1.330	1.250	1.310	1.509	3,425
2022-09-27	1.310	1.310	1.270	1.270	1.457	475

← NewerPage 17 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.