High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.130	1.190	1.070	1.090	1.090	21,800
2025-02-12	1.120	1.120	1.120	1.120	1.120	0
2025-02-11	1.130	1.130	1.120	1.120	1.120	200
2025-02-10	1.150	1.150	1.150	1.150	1.150	400
2025-02-07	1.220	1.220	1.120	1.160	1.160	300
2025-02-06	1.190	1.220	1.190	1.220	1.220	24,600
2025-02-05	1.200	1.200	1.190	1.190	1.190	61,600
2025-02-04	1.150	1.190	1.150	1.190	1.190	1,100
2025-02-03	1.110	1.110	1.110	1.110	1.110	0
2025-01-31	1.130	1.130	1.110	1.110	1.110	25,600
2025-01-30	1.090	1.090	1.090	1.090	1.090	600
2025-01-29	1.080	1.100	1.080	1.090	1.090	33,800
2025-01-28	1.120	1.120	1.120	1.120	1.120	69,900
2025-01-27	1.100	1.110	1.090	1.100	1.100	2,200
2025-01-24	1.100	1.120	1.100	1.120	1.120	40,800
2025-01-23	1.110	1.110	1.110	1.110	1.110	0
2025-01-22	1.110	1.130	1.110	1.110	1.110	1,600
2025-01-21	1.130	1.130	1.130	1.130	1.130	3,100
2025-01-20	1.110	1.130	1.110	1.110	1.110	6,700
2025-01-17	1.110	1.120	1.110	1.120	1.120	2,700
2025-01-16	1.110	1.110	1.110	1.110	1.110	600
2025-01-15	1.130	1.130	1.130	1.130	1.130	1,300
2025-01-14	1.130	1.130	1.110	1.110	1.110	5,200
2025-01-13	1.110	1.120	1.110	1.110	1.110	2,500
2025-01-10	1.160	1.160	1.110	1.110	1.110	4,400
2025-01-09	1.110	1.150	1.110	1.150	1.150	800
2025-01-08	1.110	1.130	1.110	1.110	1.110	10,800
2025-01-07	1.120	1.130	1.120	1.120	1.120	23,800
2025-01-06	1.110	1.130	1.110	1.120	1.120	25,500
2025-01-03	1.110	1.110	1.110	1.110	1.110	0
2025-01-02	1.110	1.130	1.100	1.110	1.110	3,100
2024-12-31	1.120	1.130	1.110	1.110	1.110	5,300
2024-12-30	1.120	1.130	1.110	1.110	1.110	42,500
2024-12-27	1.130	1.130	1.130	1.130	1.130	6,600
2024-12-24	1.140	1.140	1.140	1.140	1.140	400
2024-12-23	1.120	1.120	1.120	1.120	1.120	100
2024-12-20	1.150	1.150	1.150	1.150	1.150	2,400
2024-12-19	1.170	1.180	1.150	1.150	1.150	34,700
2024-12-18	1.150	1.150	1.150	1.150	1.150	200
2024-12-17	1.150	1.150	1.150	1.150	1.150	26,100
2024-12-16	1.150	1.160	1.150	1.160	1.160	24,100
2024-12-13	1.150	1.150	1.130	1.150	1.150	21,700
2024-12-12	1.150	1.150	1.150	1.150	1.150	1,700
2024-12-11	1.150	1.150	1.150	1.150	1.150	800
2024-12-10	1.180	1.200	1.150	1.150	1.150	12,900
2024-12-09	1.130	1.160	1.120	1.130	1.130	20,200
2024-12-06	1.120	1.120	1.120	1.120	1.120	600
2024-12-05	1.130	1.150	1.110	1.150	1.150	48,500
2024-12-04	1.120	1.150	1.120	1.150	1.150	1,600
2024-12-03	1.150	1.150	1.120	1.120	1.120	25,300
2024-12-02	1.150	1.150	1.120	1.120	1.120	1,600
2024-11-29	1.150	1.150	1.150	1.150	1.150	0
2024-11-28	1.120	1.150	1.120	1.150	1.150	9,000
2024-11-27	1.120	1.140	1.120	1.140	1.140	7,600
2024-11-26	1.120	1.150	1.110	1.120	1.120	9,300
2024-11-25	1.210	1.210	1.130	1.130	1.130	27,600
2024-11-22	1.180	1.180	1.150	1.150	1.150	200
2024-11-21	1.190	1.220	1.180	1.180	1.180	1,900
2024-11-20	1.150	1.220	1.150	1.210	1.210	3,500
2024-11-19	1.150	1.190	1.150	1.170	1.170	13,300

← NewerPage 8 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.