High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.560	1.580	1.490	1.530	1.714	6,450
2022-01-06	1.560	1.570	1.500	1.560	1.747	6,375
2022-01-05	1.580	1.600	1.530	1.560	1.747	19,750
2022-01-04	1.450	1.560	1.450	1.540	1.725	5,025
2021-12-31	1.520	1.540	1.470	1.490	1.669	5,600
2021-12-30	1.470	1.520	1.470	1.500	1.680	4,250
2021-12-29	1.400	1.510	1.400	1.470	1.646	26,000
2021-12-24	1.390	1.440	1.390	1.400	1.568	1,375
2021-12-23	1.380	1.390	1.250	1.370	1.534	10,225
2021-12-22	1.390	1.420	1.340	1.380	1.546	2,575
2021-12-21	1.360	1.440	1.250	1.380	1.546	20,575
2021-12-20	1.280	1.370	1.280	1.360	1.523	3,425
2021-12-17	1.340	1.390	1.280	1.360	1.523	25,225
2021-12-16	1.400	1.410	1.400	1.410	1.579	1,875
2021-12-15	1.450	1.450	1.400	1.400	1.568	7,375
2021-12-14	1.480	1.480	1.430	1.450	1.624	2,175
2021-12-13	1.460	1.510	1.450	1.480	1.658	9,325
2021-12-10	1.490	1.510	1.480	1.480	1.658	25,350
2021-12-09	1.480	1.490	1.460	1.460	1.635	1,275
2021-12-08	1.490	1.490	1.460	1.470	1.646	4,175
2021-12-07	1.540	1.540	1.460	1.520	1.702	10,100
2021-12-06	1.440	1.510	1.440	1.500	1.680	2,025
2021-12-03	1.440	1.490	1.440	1.450	1.624	23,025
2021-12-02	1.370	1.450	1.370	1.430	1.602	6,275
2021-12-01	1.490	1.490	1.410	1.440	1.613	15,675
2021-11-30	1.510	1.550	1.400	1.500	1.680	29,475
2021-11-29	1.590	1.620	1.570	1.570	1.758	2,450
2021-11-26	1.570	1.600	1.540	1.560	1.747	29,250
2021-11-25	1.650	1.650	1.590	1.600	1.792	8,550
2021-11-24	1.600	1.630	1.590	1.630	1.826	13,425
2021-11-23	1.620	1.630	1.590	1.610	1.803	22,400
2021-11-22	1.610	1.650	1.600	1.620	1.814	3,925
2021-11-19	1.670	1.670	1.610	1.640	1.837	14,075
2021-11-18	1.670	1.690	1.660	1.680	1.882	15,875
2021-11-17	1.710	1.720	1.680	1.700	1.904	3,925
2021-11-16	1.720	1.720	1.690	1.720	1.926	1,625
2021-11-15	1.770	1.770	1.680	1.720	1.926	49,800
2021-11-12	1.770	1.790	1.770	1.790	2.005	8,450
2021-11-11	1.760	1.820	1.740	1.800	2.016	6,250
2021-11-10	1.830	1.840	1.750	1.780	1.994	15,950
2021-11-09	1.780	1.820	1.780	1.800	2.016	5,650
2021-11-08	1.810	1.830	1.780	1.820	2.038	7,275
2021-11-05	1.730	1.810	1.730	1.780	1.994	16,850
2021-11-04	1.800	1.800	1.740	1.740	1.949	10,825
2021-11-03	1.780	1.810	1.730	1.790	2.005	14,925
2021-11-02	1.810	1.820	1.730	1.780	1.994	5,725
2021-11-01	1.760	1.850	1.760	1.800	2.016	31,350
2021-10-29	1.700	1.820	1.700	1.790	2.005	11,300
2021-10-28	1.680	1.820	1.680	1.740	1.949	11,100
2021-10-27	1.820	1.840	1.700	1.730	1.938	25,550
2021-10-26	1.990	1.990	1.830	1.850	2.072	36,700
2021-10-25	2.000	2.000	1.920	2.000	2.016	30,700
2021-10-22	1.940	1.960	1.890	1.900	1.915	33,875
2021-10-21	1.820	1.990	1.810	1.940	1.955	105,800
2021-10-20	1.590	1.650	1.590	1.650	1.663	5,275

← NewerPage 21 of 21 · 1,255 trading days

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.