High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.820	0.850	0.820	0.850	0.850	5,000
2026-01-28	0.820	0.820	0.820	0.820	0.820	0
2026-01-27	0.820	0.820	0.820	0.820	0.820	500
2026-01-26	0.820	0.820	0.820	0.820	0.820	1,500
2026-01-23	0.830	0.840	0.800	0.820	0.820	49,100
2026-01-22	0.890	0.890	0.840	0.840	0.840	13,000
2026-01-21	0.850	0.850	0.850	0.850	0.850	0
2026-01-20	0.880	0.880	0.850	0.850	0.850	10,000
2026-01-19	0.890	0.890	0.890	0.890	0.890	600
2026-01-16	0.850	0.880	0.850	0.880	0.880	11,500
2026-01-15	0.870	0.870	0.870	0.870	0.870	7,500
2026-01-14	0.850	0.880	0.850	0.880	0.880	10,700
2026-01-13	0.840	0.840	0.810	0.840	0.840	8,200
2026-01-12	0.830	0.830	0.810	0.810	0.810	31,100
2026-01-09	0.840	0.840	0.840	0.840	0.840	2,700
2026-01-08	0.860	0.860	0.840	0.840	0.840	5,500
2026-01-07	0.850	0.860	0.850	0.860	0.860	1,000
2026-01-06	0.840	0.840	0.840	0.840	0.840	800
2026-01-05	0.860	0.860	0.860	0.860	0.860	9,500
2026-01-02	0.860	0.860	0.860	0.860	0.860	1,500
2025-12-31	0.840	0.840	0.830	0.840	0.840	3,700
2025-12-30	0.830	0.830	0.830	0.830	0.830	3,000
2025-12-29	0.860	0.860	0.840	0.840	0.840	14,000
2025-12-24	0.850	0.850	0.850	0.850	0.850	0
2025-12-23	0.850	0.850	0.850	0.850	0.850	5,000
2025-12-22	0.870	0.870	0.850	0.850	0.850	7,500
2025-12-19	0.860	0.860	0.850	0.850	0.850	9,000
2025-12-18	0.860	0.860	0.860	0.860	0.860	1,000
2025-12-17	0.860	0.860	0.860	0.860	0.860	2,200
2025-12-16	0.860	0.860	0.860	0.860	0.860	500
2025-12-15	0.860	0.860	0.860	0.860	0.860	2,900
2025-12-12	0.840	0.900	0.840	0.900	0.900	7,300
2025-12-11	0.850	0.850	0.840	0.840	0.840	1,300
2025-12-10	0.870	0.870	0.840	0.870	0.870	15,000
2025-12-09	0.870	0.870	0.870	0.870	0.870	500
2025-12-08	0.880	0.880	0.860	0.860	0.860	2,100
2025-12-05	0.890	0.900	0.880	0.900	0.900	2,500
2025-12-04	0.870	0.900	0.870	0.900	0.900	19,800
2025-12-03	0.830	0.830	0.830	0.830	0.830	2,000
2025-12-02	0.840	0.880	0.830	0.880	0.880	8,500
2025-12-01	0.840	0.840	0.840	0.840	0.840	1,800
2025-11-28	0.840	0.840	0.840	0.840	0.840	0
2025-11-27	0.840	0.840	0.840	0.840	0.840	500
2025-11-26	0.870	0.880	0.870	0.880	0.880	2,600
2025-11-25	0.830	0.880	0.820	0.880	0.880	6,900
2025-11-24	0.870	0.870	0.820	0.840	0.840	4,000
2025-11-21	0.830	0.830	0.830	0.830	0.830	0
2025-11-20	0.850	0.850	0.830	0.830	0.830	13,500
2025-11-19	0.860	0.870	0.860	0.860	0.860	11,000
2025-11-18	0.870	0.890	0.860	0.870	0.870	18,000
2025-11-17	0.880	0.880	0.880	0.880	0.880	13,500
2025-11-14	0.900	0.900	0.900	0.900	0.900	500
2025-11-13	0.900	0.900	0.900	0.900	0.900	1,500
2025-11-12	0.900	0.900	0.900	0.900	0.900	5,100
2025-11-11	0.900	0.920	0.900	0.910	0.910	8,400
2025-11-10	0.860	0.900	0.860	0.870	0.870	6,600
2025-11-07	0.850	0.910	0.850	0.870	0.870	27,900
2025-11-06	0.840	0.840	0.840	0.840	0.840	0
2025-11-05	0.800	0.840	0.800	0.840	0.840	2,600
2025-11-04	0.800	0.830	0.800	0.830	0.830	2,500

← NewerPage 4 of 5 · 251 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.