High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.590	1.600	1.540	1.550	1.767	1,775
2022-06-28	1.570	1.630	1.570	1.580	1.795	3,475
2022-06-27	1.500	1.570	1.500	1.560	1.772	2,375
2022-06-24	1.520	1.520	1.520	1.520	1.727	325
2022-06-23	1.550	1.550	1.460	1.490	1.693	25,150
2022-06-22	1.570	1.570	1.550	1.560	1.772	6,825
2022-06-21	1.620	1.650	1.620	1.620	1.841	575
2022-06-20	1.600	1.600	1.560	1.580	1.795	2,300
2022-06-17	1.620	1.640	1.560	1.610	1.829	14,575
2022-06-16	1.650	1.660	1.590	1.620	1.841	8,975
2022-06-15	1.640	1.740	1.640	1.680	1.909	1,750
2022-06-14	1.720	1.720	1.650	1.700	1.932	1,675
2022-06-13	1.610	1.760	1.610	1.740	1.977	29,775
2022-06-10	1.850	1.850	1.760	1.810	2.057	8,125
2022-06-09	1.850	1.890	1.820	1.830	2.079	20,825
2022-06-08	1.800	1.820	1.760	1.800	2.045	2,600
2022-06-07	1.750	1.840	1.750	1.800	2.045	15,850
2022-06-06	1.660	1.780	1.660	1.740	1.971	6,725
2022-06-03	1.740	1.750	1.720	1.720	1.949	950
2022-06-02	1.700	1.770	1.700	1.770	2.005	2,300
2022-06-01	1.620	1.730	1.620	1.700	1.926	1,425
2022-05-31	1.780	1.800	1.610	1.680	1.903	5,475
2022-05-30	1.610	1.820	1.610	1.740	1.971	9,425
2022-05-27	1.630	1.650	1.590	1.640	1.852	11,325
2022-05-26	1.570	1.630	1.570	1.610	1.818	12,875
2022-05-25	1.600	1.600	1.560	1.570	1.773	2,775
2022-05-24	1.610	1.610	1.510	1.560	1.762	7,325
2022-05-20	1.540	1.590	1.540	1.570	1.773	1,350
2022-05-19	1.590	1.620	1.530	1.550	1.751	3,850
2022-05-18	1.610	1.630	1.540	1.630	1.841	19,400
2022-05-17	1.600	1.630	1.560	1.600	1.807	8,800
2022-05-16	1.640	1.640	1.510	1.520	1.717	9,725
2022-05-13	1.610	1.640	1.530	1.560	1.762	14,400
2022-05-12	1.620	1.680	1.460	1.550	1.751	16,050
2022-05-11	1.650	1.740	1.620	1.620	1.830	6,475
2022-05-10	1.700	1.700	1.580	1.620	1.830	12,825
2022-05-09	1.770	1.770	1.690	1.700	1.920	9,025
2022-05-06	1.750	1.780	1.730	1.750	1.977	5,500
2022-05-05	1.800	1.820	1.720	1.780	2.010	6,300
2022-05-04	1.750	1.790	1.750	1.780	2.010	8,125
2022-05-03	1.760	1.780	1.730	1.750	1.977	5,050
2022-05-02	1.810	1.810	1.720	1.760	1.988	6,475
2022-04-29	1.850	1.850	1.800	1.820	2.056	550
2022-04-28	1.780	1.830	1.780	1.780	2.005	500
2022-04-27	1.790	1.800	1.760	1.780	1.994	2,050
2022-04-26	1.880	1.880	1.750	1.800	2.016	2,675
2022-04-25	1.840	1.880	1.710	1.830	2.050	25,475
2022-04-22	1.940	1.940	1.790	1.840	2.061	32,625
2022-04-21	1.950	1.950	1.890	1.910	2.139	57,650
2022-04-20	1.820	1.930	1.800	1.920	2.150	43,950
2022-04-19	1.900	1.900	1.820	1.850	2.072	11,675
2022-04-18	1.700	1.850	1.700	1.840	2.061	50,525
2022-04-14	1.750	1.750	1.710	1.740	1.949	5,725
2022-04-13	1.740	1.750	1.720	1.730	1.938	3,675
2022-04-12	1.740	1.750	1.700	1.730	1.938	8,300
2022-04-11	1.710	1.730	1.670	1.690	1.893	3,375
2022-04-08	1.690	1.730	1.690	1.710	1.915	750
2022-04-07	1.680	1.710	1.670	1.710	1.915	5,675
2022-04-06	1.730	1.730	1.700	1.700	1.904	5,025
2022-04-05	1.790	1.790	1.690	1.730	1.938	3,550

← NewerPage 19 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.