High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.820	0.820	0.820	0.820	0.820	7,300
2026-04-23	0.820	0.820	0.810	0.810	0.810	12,000
2026-04-22	0.830	0.840	0.830	0.840	0.840	10,500
2026-04-21	0.830	0.840	0.820	0.830	0.830	21,700
2026-04-20	0.840	0.840	0.830	0.830	0.830	10,400
2026-04-17	0.850	0.860	0.830	0.830	0.830	12,400
2026-04-16	0.880	0.880	0.860	0.860	0.860	12,800
2026-04-15	0.900	0.930	0.890	0.900	0.900	19,800
2026-04-14	0.940	0.940	0.910	0.910	0.910	6,300
2026-04-13	0.900	0.950	0.900	0.940	0.940	12,800
2026-04-10	0.870	0.870	0.870	0.870	0.870	500
2026-04-09	0.900	0.900	0.860	0.860	0.860	1,000
2026-04-08	0.860	0.860	0.860	0.860	0.860	700
2026-04-07	0.930	0.930	0.880	0.880	0.880	1,000
2026-04-06	0.920	0.930	0.880	0.880	0.880	7,600
2026-04-02	0.890	0.910	0.890	0.910	0.910	9,200
2026-04-01	0.870	0.910	0.870	0.910	0.910	13,500
2026-03-31	0.860	0.870	0.860	0.860	0.860	6,100
2026-03-30	0.850	0.890	0.850	0.890	0.890	2,000
2026-03-27	0.850	0.850	0.850	0.850	0.850	4,000
2026-03-26	0.850	0.850	0.840	0.850	0.850	2,500
2026-03-25	0.850	0.850	0.850	0.850	0.850	1,000
2026-03-24	0.850	0.850	0.850	0.850	0.850	800
2026-03-23	0.850	0.850	0.850	0.850	0.850	600
2026-03-20	0.860	0.860	0.860	0.860	0.860	500
2026-03-19	0.860	0.860	0.860	0.860	0.860	0
2026-03-18	0.870	0.870	0.860	0.860	0.860	5,400
2026-03-17	0.910	0.910	0.900	0.900	0.900	5,600
2026-03-16	0.910	0.910	0.910	0.910	0.910	5,000
2026-03-13	0.920	0.920	0.910	0.910	0.910	1,900
2026-03-12	0.930	0.930	0.930	0.930	0.930	3,000
2026-03-11	0.860	0.960	0.860	0.950	0.950	23,100
2026-03-10	0.860	0.860	0.860	0.860	0.860	500
2026-03-09	0.870	0.870	0.870	0.870	0.870	1,500
2026-03-06	0.860	0.880	0.860	0.880	0.880	1,000
2026-03-05	0.900	0.910	0.880	0.910	0.910	2,000
2026-03-04	0.900	0.900	0.850	0.850	0.850	1,500
2026-03-03	0.850	0.890	0.850	0.890	0.890	1,000
2026-03-02	0.880	0.880	0.880	0.880	0.880	11,300
2026-02-27	0.840	0.840	0.840	0.840	0.840	1,000
2026-02-26	0.850	0.850	0.850	0.850	0.850	600
2026-02-25	0.850	0.850	0.850	0.850	0.850	3,500
2026-02-24	0.850	0.850	0.850	0.850	0.850	0
2026-02-23	0.850	0.850	0.850	0.850	0.850	0
2026-02-20	0.850	0.850	0.850	0.850	0.850	1,000
2026-02-19	0.850	0.850	0.850	0.850	0.850	600
2026-02-18	0.850	0.880	0.850	0.880	0.880	6,500
2026-02-17	0.860	0.860	0.860	0.860	0.860	500
2026-02-13	0.820	0.820	0.820	0.820	0.820	700
2026-02-12	0.820	0.820	0.820	0.820	0.820	0
2026-02-11	0.820	0.820	0.820	0.820	0.820	0
2026-02-10	0.820	0.820	0.820	0.820	0.820	800
2026-02-09	0.820	0.820	0.820	0.820	0.820	6,800
2026-02-06	0.820	0.820	0.820	0.820	0.820	0
2026-02-05	0.820	0.840	0.820	0.820	0.820	9,600
2026-02-04	0.820	0.820	0.820	0.820	0.820	0
2026-02-03	0.860	0.860	0.820	0.820	0.820	25,400
2026-02-02	0.870	0.870	0.870	0.870	0.870	0
2026-01-30	0.870	0.870	0.870	0.870	0.870	3,000
2026-01-29	0.820	0.850	0.820	0.850	0.850	5,000

← NewerPage 3 of 5 · 250 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.