High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	1.290	1.370	1.220	1.240	1.423	9,675
2022-09-23	1.370	1.370	1.270	1.300	1.492	8,400
2022-09-22	1.390	1.420	1.350	1.360	1.561	6,100
2022-09-21	1.420	1.430	1.400	1.400	1.607	1,275
2022-09-20	1.410	1.430	1.390	1.430	1.641	3,300
2022-09-19	1.420	1.420	1.410	1.420	1.630	1,425
2022-09-16	1.380	1.400	1.370	1.400	1.607	1,425
2022-09-15	1.380	1.460	1.380	1.380	1.584	1,650
2022-09-14	1.450	1.470	1.420	1.420	1.630	2,975
2022-09-13	1.450	1.460	1.450	1.450	1.664	1,450
2022-09-12	1.460	1.460	1.430	1.460	1.675	550
2022-09-09	1.380	1.430	1.380	1.430	1.641	1,550
2022-09-08	1.380	1.390	1.380	1.380	1.584	575
2022-09-07	1.380	1.390	1.370	1.390	1.595	1,875
2022-09-06	1.430	1.430	1.390	1.400	1.607	2,300
2022-09-02	1.420	1.450	1.410	1.420	1.630	925
2022-09-01	1.430	1.430	1.380	1.380	1.584	6,200
2022-08-31	1.450	1.460	1.410	1.450	1.664	4,000
2022-08-30	1.430	1.470	1.400	1.440	1.652	3,250
2022-08-29	1.460	1.470	1.430	1.450	1.658	1,775
2022-08-26	1.480	1.480	1.420	1.450	1.658	2,425
2022-08-25	1.450	1.520	1.450	1.500	1.715	3,450
2022-08-24	1.490	1.490	1.460	1.470	1.681	250
2022-08-23	1.400	1.480	1.400	1.460	1.670	3,550
2022-08-22	1.440	1.470	1.390	1.400	1.601	32,725
2022-08-19	1.470	1.470	1.440	1.440	1.647	1,500
2022-08-18	1.450	1.470	1.420	1.450	1.658	8,700
2022-08-17	1.460	1.470	1.430	1.460	1.670	2,500
2022-08-16	1.500	1.500	1.440	1.460	1.670	9,325
2022-08-15	1.470	1.520	1.450	1.470	1.681	12,825
2022-08-12	1.520	1.600	1.520	1.550	1.773	3,450
2022-08-11	1.540	1.590	1.530	1.580	1.807	4,500
2022-08-10	1.500	1.540	1.440	1.540	1.761	3,575
2022-08-09	1.420	1.460	1.420	1.460	1.670	2,100
2022-08-08	1.450	1.450	1.420	1.420	1.624	4,950
2022-08-05	1.470	1.470	1.410	1.460	1.670	2,300
2022-08-04	1.500	1.500	1.390	1.430	1.635	6,525
2022-08-03	1.550	1.550	1.440	1.450	1.658	29,725
2022-08-02	1.570	1.600	1.550	1.550	1.773	4,625
2022-07-29	1.540	1.560	1.520	1.550	1.773	2,750
2022-07-28	1.490	1.520	1.430	1.520	1.738	9,675
2022-07-27	1.510	1.520	1.480	1.520	1.733	2,425
2022-07-26	1.500	1.530	1.450	1.470	1.676	6,275
2022-07-25	1.440	1.550	1.430	1.480	1.687	21,750
2022-07-22	1.490	1.500	1.430	1.430	1.630	16,275
2022-07-21	1.490	1.500	1.420	1.450	1.653	6,000
2022-07-20	1.530	1.540	1.490	1.500	1.710	7,375
2022-07-19	1.520	1.600	1.520	1.550	1.767	5,200
2022-07-18	1.490	1.650	1.470	1.590	1.812	30,875
2022-07-15	1.310	1.480	1.300	1.380	1.573	2,550
2022-07-14	1.410	1.410	1.290	1.350	1.539	7,850
2022-07-13	1.400	1.440	1.350	1.440	1.641	3,675
2022-07-12	1.520	1.520	1.400	1.400	1.596	4,925
2022-07-11	1.520	1.520	1.380	1.440	1.641	2,025
2022-07-08	1.470	1.530	1.370	1.450	1.653	2,200
2022-07-07	1.440	1.520	1.400	1.480	1.687	3,600
2022-07-06	1.460	1.460	1.360	1.420	1.619	10,850
2022-07-05	1.560	1.570	1.460	1.500	1.710	8,950
2022-07-04	1.560	1.560	1.560	1.560	1.778	0
2022-06-30	1.520	1.560	1.510	1.560	1.778	4,500

← NewerPage 18 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.