High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.800	0.800	0.800	0.800	0.800	500
2025-10-31	0.810	0.810	0.810	0.810	0.810	8,400
2025-10-30	0.820	0.820	0.820	0.820	0.820	0
2025-10-29	0.810	0.820	0.810	0.820	0.820	4,400
2025-10-28	0.820	0.820	0.810	0.810	0.810	1,900
2025-10-27	0.820	0.820	0.810	0.820	0.820	22,900
2025-10-24	0.830	0.830	0.820	0.820	0.820	9,000
2025-10-23	0.830	0.830	0.830	0.830	0.830	0
2025-10-22	0.830	0.830	0.830	0.830	0.830	0
2025-10-21	0.830	0.830	0.830	0.830	0.830	0
2025-10-20	0.850	0.850	0.830	0.830	0.830	13,500
2025-10-17	0.830	0.840	0.810	0.810	0.810	3,500
2025-10-16	0.800	0.800	0.800	0.800	0.800	600
2025-10-15	0.790	0.790	0.790	0.790	0.790	700
2025-10-14	0.780	0.780	0.780	0.780	0.780	900
2025-10-10	0.800	0.840	0.800	0.830	0.830	9,000
2025-10-09	0.840	0.840	0.780	0.780	0.780	4,500
2025-10-08	0.810	0.820	0.800	0.820	0.820	9,500
2025-10-07	0.850	0.850	0.850	0.850	0.850	0
2025-10-06	0.800	0.850	0.800	0.850	0.850	1,500
2025-10-03	0.850	0.850	0.850	0.850	0.850	0
2025-10-02	0.850	0.850	0.850	0.850	0.850	0
2025-10-01	0.850	0.850	0.850	0.850	0.850	0
2025-09-30	0.850	0.850	0.850	0.850	0.850	20,700
2025-09-29	0.860	0.860	0.850	0.850	0.850	11,500
2025-09-26	0.870	0.870	0.870	0.870	0.870	1,500
2025-09-25	0.900	0.900	0.870	0.870	0.870	3,900
2025-09-24	0.870	0.870	0.870	0.870	0.870	500
2025-09-23	0.860	0.870	0.850	0.870	0.870	14,100
2025-09-22	0.860	0.860	0.850	0.850	0.850	18,300
2025-09-19	0.850	0.890	0.850	0.860	0.860	18,100
2025-09-18	0.820	0.820	0.820	0.820	0.820	0
2025-09-17	0.820	0.820	0.820	0.820	0.820	10,500
2025-09-16	0.820	0.820	0.820	0.820	0.820	0
2025-09-15	0.820	0.820	0.820	0.820	0.820	1,000
2025-09-12	0.810	0.810	0.800	0.800	0.800	3,000
2025-09-11	0.820	0.820	0.820	0.820	0.820	0
2025-09-10	0.820	0.820	0.820	0.820	0.820	2,000
2025-09-09	0.810	0.810	0.810	0.810	0.810	0
2025-09-08	0.810	0.810	0.810	0.810	0.810	500
2025-09-05	0.810	0.820	0.810	0.820	0.820	2,500
2025-09-04	0.830	0.840	0.800	0.800	0.800	10,100
2025-09-03	0.840	0.840	0.840	0.840	0.840	3,000
2025-09-02	0.810	0.840	0.810	0.840	0.840	5,200
2025-08-29	0.840	0.840	0.810	0.810	0.810	2,500
2025-08-28	0.850	0.850	0.850	0.850	0.850	0
2025-08-27	0.820	0.850	0.820	0.850	0.850	9,300
2025-08-26	0.800	0.800	0.800	0.800	0.800	0
2025-08-25	0.800	0.800	0.800	0.800	0.800	1,300
2025-08-22	0.830	0.830	0.830	0.830	0.830	0
2025-08-21	0.810	0.830	0.810	0.830	0.830	9,700
2025-08-20	0.830	0.830	0.830	0.830	0.830	23,200
2025-08-19	0.830	0.830	0.830	0.830	0.830	0
2025-08-18	0.840	0.840	0.830	0.830	0.830	8,000
2025-08-15	0.830	0.840	0.830	0.840	0.840	13,000
2025-08-14	0.810	0.810	0.810	0.810	0.810	0
2025-08-13	0.850	0.850	0.810	0.810	0.810	15,800
2025-08-12	0.820	0.820	0.820	0.820	0.820	2,000
2025-08-11	0.840	0.840	0.840	0.840	0.840	3,400
2025-08-08	0.860	0.860	0.840	0.840	0.840	2,000

← NewerPage 5 of 21 · 1,258 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.