High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.780	1.780	1.710	1.730	1.938	12,000
2022-04-01	1.750	1.760	1.730	1.740	1.949	1,300
2022-03-31	1.730	1.790	1.730	1.750	1.960	9,175
2022-03-30	1.740	1.770	1.710	1.750	1.960	9,100
2022-03-29	1.750	1.780	1.730	1.730	1.938	10,325
2022-03-28	1.770	1.790	1.740	1.790	2.005	2,325
2022-03-25	1.770	1.810	1.770	1.780	1.994	8,750
2022-03-24	1.780	1.830	1.760	1.780	1.994	3,950
2022-03-23	1.770	1.820	1.700	1.820	2.038	26,175
2022-03-22	1.710	1.770	1.700	1.760	1.971	19,725
2022-03-21	1.680	1.760	1.680	1.750	1.960	9,075
2022-03-18	1.700	1.740	1.650	1.730	1.938	7,625
2022-03-17	1.670	1.700	1.670	1.700	1.904	17,625
2022-03-16	1.640	1.670	1.600	1.670	1.870	9,975
2022-03-15	1.610	1.660	1.600	1.650	1.848	23,750
2022-03-14	1.770	1.770	1.620	1.640	1.837	9,725
2022-03-11	1.800	1.800	1.680	1.740	1.949	30,050
2022-03-10	1.760	1.820	1.740	1.760	1.971	10,000
2022-03-09	1.670	1.760	1.650	1.740	1.949	12,100
2022-03-08	1.670	1.830	1.670	1.740	1.949	28,775
2022-03-07	1.780	1.790	1.680	1.750	1.960	35,100
2022-03-04	1.750	1.790	1.730	1.780	1.994	18,675
2022-03-03	1.720	1.750	1.720	1.750	1.960	10,550
2022-03-02	1.750	1.750	1.680	1.730	1.938	5,325
2022-03-01	1.740	1.750	1.670	1.750	1.960	9,450
2022-02-28	1.680	1.740	1.680	1.720	1.926	2,425
2022-02-25	1.690	1.720	1.680	1.720	1.926	3,550
2022-02-24	1.680	1.700	1.670	1.670	1.870	2,750
2022-02-23	1.690	1.720	1.620	1.700	1.904	7,650
2022-02-22	1.700	1.720	1.680	1.700	1.904	6,775
2022-02-18	1.700	1.710	1.680	1.710	1.915	3,925
2022-02-17	1.700	1.730	1.700	1.700	1.904	850
2022-02-16	1.720	1.740	1.690	1.740	1.949	5,350
2022-02-15	1.720	1.730	1.700	1.730	1.938	1,350
2022-02-14	1.730	1.730	1.700	1.720	1.926	3,075
2022-02-11	1.700	1.750	1.680	1.710	1.915	11,000
2022-02-10	1.660	1.720	1.660	1.720	1.926	10,325
2022-02-09	1.600	1.660	1.600	1.640	1.837	5,300
2022-02-08	1.620	1.620	1.600	1.620	1.814	11,450
2022-02-07	1.660	1.690	1.630	1.650	1.848	3,600
2022-02-04	1.690	1.700	1.660	1.690	1.893	5,825
2022-02-03	1.660	1.690	1.640	1.670	1.870	8,625
2022-02-02	1.690	1.690	1.630	1.690	1.893	6,075
2022-02-01	1.660	1.660	1.580	1.650	1.848	14,300
2022-01-31	1.650	1.680	1.620	1.670	1.870	7,650
2022-01-28	1.610	1.690	1.600	1.650	1.848	12,275
2022-01-27	1.620	1.630	1.610	1.610	1.803	950
2022-01-26	1.610	1.650	1.590	1.630	1.826	8,925
2022-01-25	1.500	1.650	1.500	1.620	1.814	13,300
2022-01-24	1.550	1.550	1.480	1.530	1.714	15,625
2022-01-21	1.600	1.600	1.540	1.550	1.736	6,550
2022-01-20	1.640	1.680	1.600	1.610	1.803	5,675
2022-01-19	1.700	1.700	1.650	1.660	1.859	9,275
2022-01-18	1.650	1.710	1.630	1.660	1.859	18,775
2022-01-17	1.600	1.660	1.600	1.660	1.859	27,025
2022-01-14	1.580	1.640	1.560	1.590	1.781	8,150
2022-01-13	1.620	1.640	1.570	1.580	1.770	8,900
2022-01-12	1.640	1.640	1.600	1.620	1.814	27,400
2022-01-11	1.550	1.600	1.550	1.600	1.792	9,925
2022-01-10	1.570	1.570	1.500	1.560	1.747	4,925

← NewerPage 20 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.