High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.850	0.860	0.850	0.860	0.860	3,800
2025-05-09	0.800	0.820	0.800	0.820	0.820	4,400
2025-05-08	0.800	0.820	0.800	0.820	0.820	1,100
2025-05-07	0.780	0.780	0.780	0.780	0.780	0
2025-05-06	0.780	0.780	0.780	0.780	0.780	500
2025-05-05	0.800	0.810	0.800	0.810	0.810	2,500
2025-05-02	0.800	0.800	0.800	0.800	0.800	600
2025-05-01	0.820	0.820	0.800	0.800	0.800	1,500
2025-04-30	0.870	0.870	0.870	0.870	0.870	700
2025-04-29	0.990	0.990	0.910	0.910	0.910	1,600
2025-04-28	0.920	0.970	0.920	0.970	0.970	2,800
2025-04-25	0.810	0.860	0.810	0.840	0.840	2,300
2025-04-24	0.800	0.800	0.800	0.800	0.800	0
2025-04-23	0.800	0.800	0.800	0.800	0.800	0
2025-04-22	0.800	0.800	0.800	0.800	0.800	0
2025-04-21	0.770	0.800	0.770	0.800	0.800	14,400
2025-04-17	0.800	0.800	0.750	0.770	0.770	17,500
2025-04-16	0.800	0.800	0.800	0.800	0.800	30,300
2025-04-15	0.800	0.800	0.800	0.800	0.800	0
2025-04-14	0.800	0.800	0.800	0.800	0.800	5,000
2025-04-11	0.800	0.800	0.800	0.800	0.800	0
2025-04-10	0.800	0.800	0.800	0.800	0.800	5,000
2025-04-09	0.710	0.840	0.700	0.840	0.840	10,000
2025-04-08	0.790	0.790	0.700	0.700	0.700	19,700
2025-04-07	0.790	0.820	0.790	0.820	0.820	9,100
2025-04-04	0.870	0.930	0.820	0.820	0.820	54,500
2025-04-03	0.930	1.030	0.870	0.870	0.870	29,300
2025-04-02	1.030	1.030	0.930	0.970	0.970	9,900
2025-04-01	1.030	1.030	1.030	1.030	1.030	0
2025-03-31	1.070	1.160	0.990	1.030	1.030	37,500
2025-03-28	1.150	1.170	1.150	1.170	1.170	1,000
2025-03-27	1.080	1.080	1.080	1.080	1.080	2,900
2025-03-26	1.100	1.100	1.100	1.100	1.100	0
2025-03-25	1.160	1.160	1.100	1.100	1.100	400
2025-03-24	1.100	1.170	1.100	1.150	1.150	4,900
2025-03-21	1.050	1.050	1.050	1.050	1.050	200
2025-03-20	1.120	1.120	1.110	1.110	1.110	1,500
2025-03-19	1.060	1.080	1.060	1.080	1.080	500
2025-03-18	1.130	1.130	1.060	1.060	1.060	600
2025-03-17	1.100	1.140	1.090	1.140	1.140	1,700
2025-03-14	1.060	1.060	1.060	1.060	1.060	0
2025-03-13	1.060	1.060	1.060	1.060	1.060	0
2025-03-12	1.060	1.060	1.060	1.060	1.060	27,700
2025-03-11	1.080	1.110	1.060	1.060	1.060	17,300
2025-03-10	1.070	1.080	1.060	1.060	1.060	3,200
2025-03-07	1.100	1.100	1.070	1.070	1.070	2,200
2025-03-06	1.060	1.080	1.060	1.080	1.080	20,000
2025-03-05	1.080	1.080	1.070	1.070	1.070	6,500
2025-03-04	1.110	1.110	1.110	1.110	1.110	1,900
2025-03-03	1.070	1.110	1.070	1.070	1.070	9,500
2025-02-28	1.070	1.070	1.070	1.070	1.070	100
2025-02-27	1.080	1.080	1.080	1.080	1.080	0
2025-02-26	1.080	1.080	1.080	1.080	1.080	0
2025-02-25	1.100	1.100	1.080	1.080	1.080	900
2025-02-24	1.080	1.100	1.080	1.100	1.100	5,800
2025-02-21	1.070	1.070	1.070	1.070	1.070	300
2025-02-20	1.080	1.080	1.070	1.070	1.070	3,000
2025-02-19	1.080	1.080	1.080	1.080	1.080	100
2025-02-18	1.120	1.120	1.080	1.080	1.080	5,200
2025-02-14	1.100	1.110	1.100	1.110	1.110	8,600

← NewerPage 7 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.