High Arctic Energy Services Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.240	1.240	1.150	1.190	1.190	14,200
2024-11-15	1.270	1.270	1.170	1.250	1.250	18,000
2024-11-14	1.250	1.250	1.170	1.220	1.220	3,000
2024-11-13	1.160	1.250	1.130	1.250	1.250	26,000
2024-11-12	1.150	1.170	1.110	1.170	1.170	26,300
2024-11-11	1.130	1.150	1.120	1.150	1.150	6,700
2024-11-08	1.110	1.110	1.100	1.110	1.110	3,700
2024-11-07	1.110	1.120	1.110	1.120	1.120	1,000
2024-11-06	1.110	1.130	1.110	1.130	1.130	10,700
2024-11-05	1.120	1.120	1.110	1.110	1.110	2,200
2024-11-04	1.120	1.130	1.100	1.130	1.130	18,800
2024-11-01	1.120	1.120	1.120	1.120	1.120	200
2024-10-31	1.130	1.130	1.110	1.130	1.130	9,400
2024-10-30	1.130	1.130	1.110	1.110	1.110	41,600
2024-10-29	1.130	1.130	1.130	1.130	1.130	3,600
2024-10-28	1.130	1.140	1.120	1.120	1.120	3,400
2024-10-25	1.170	1.170	1.170	1.170	1.170	100
2024-10-24	1.170	1.170	1.120	1.150	1.150	20,700
2024-10-23	1.130	1.130	1.130	1.130	1.130	2,700
2024-10-22	1.130	1.140	1.130	1.140	1.140	11,600
2024-10-21	1.140	1.140	1.130	1.130	1.130	1,900
2024-10-18	1.120	1.140	1.120	1.130	1.130	13,200
2024-10-17	1.150	1.150	1.130	1.150	1.150	5,800
2024-10-16	1.130	1.170	1.130	1.170	1.170	1,500
2024-10-15	1.140	1.160	1.140	1.150	1.150	2,300
2024-10-11	1.120	1.160	1.110	1.110	1.110	1,200
2024-10-10	1.130	1.140	1.130	1.140	1.140	1,100
2024-10-09	1.110	1.160	1.110	1.160	1.160	6,300
2024-10-08	1.170	1.170	1.110	1.120	1.120	5,300
2024-10-07	1.150	1.160	1.100	1.100	1.100	57,900
2024-10-04	1.150	1.180	1.150	1.150	1.150	3,900
2024-10-03	1.140	1.150	1.120	1.150	1.150	45,800
2024-10-02	1.160	1.160	1.100	1.130	1.130	17,000
2024-10-01	1.120	1.180	1.120	1.180	1.180	2,800
2024-09-30	1.130	1.140	1.100	1.140	1.140	7,000
2024-09-27	1.150	1.150	1.100	1.120	1.120	258,500
2024-09-26	1.150	1.160	1.140	1.150	1.150	3,600
2024-09-25	1.150	1.170	1.130	1.150	1.150	8,400
2024-09-24	1.220	1.220	1.150	1.170	1.170	18,800
2024-09-23	1.210	1.230	1.160	1.180	1.180	6,300
2024-09-20	1.160	1.210	1.160	1.210	1.210	7,100
2024-09-19	1.160	1.180	1.160	1.170	1.170	3,300
2024-09-18	1.150	1.190	1.150	1.150	1.150	2,500
2024-09-17	1.160	1.200	1.150	1.170	1.170	10,700
2024-09-16	1.200	1.200	1.140	1.160	1.160	2,800
2024-09-13	1.130	1.240	1.130	1.210	1.210	4,900
2024-09-12	1.190	1.190	1.190	1.190	1.190	100
2024-09-11	1.120	1.200	1.100	1.190	1.190	10,000
2024-09-10	1.130	1.140	1.120	1.140	1.140	47,800
2024-09-09	1.100	1.170	1.090	1.120	1.120	41,500
2024-09-06	1.200	1.230	1.130	1.130	1.130	7,200
2024-09-05	1.250	1.250	1.170	1.220	1.220	8,700
2024-09-04	1.250	1.270	1.220	1.240	1.240	7,200
2024-09-03	1.320	1.320	1.210	1.250	1.250	18,900
2024-08-30	1.320	1.380	1.320	1.330	1.330	2,700
2024-08-29	1.370	1.370	1.320	1.360	1.360	10,100
2024-08-28	1.440	1.440	1.380	1.400	1.400	10,700
2024-08-27	1.450	1.450	1.400	1.430	1.430	32,100
2024-08-26	1.500	1.500	1.450	1.450	1.450	63,900
2024-08-23	1.530	1.560	1.460	1.490	1.490	122,900

← NewerPage 9 of 21 · 1,255 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.