Arrow Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 24.250 | 24.500 | 24.100 | 24.250 | 24.250 | 239,245 |
| 2024-03-07 | 23.980 | 24.500 | 23.980 | 24.200 | 24.200 | 248,521 |
| 2024-03-06 | 24.250 | 24.500 | 23.630 | 23.750 | 23.750 | 571,755 |
| 2024-03-05 | 24.500 | 25.000 | 23.650 | 24.500 | 24.500 | 1,455,842 |
| 2024-03-04 | 22.750 | 25.000 | 22.500 | 24.600 | 24.600 | 1,592,019 |
| 2024-03-01 | 22.500 | 23.000 | 22.000 | 22.800 | 22.800 | 254,849 |
| 2024-02-29 | 22.500 | 23.000 | 22.250 | 22.800 | 22.800 | 306,544 |
| 2024-02-28 | 22.500 | 23.500 | 22.250 | 22.500 | 22.500 | 631,037 |
| 2024-02-27 | 22.500 | 23.000 | 22.000 | 22.400 | 22.400 | 150,573 |
| 2024-02-26 | 22.500 | 23.000 | 22.000 | 22.500 | 22.500 | 228,439 |
| 2024-02-23 | 22.250 | 23.000 | 22.000 | 22.500 | 22.500 | 867,891 |
| 2024-02-22 | 21.250 | 22.550 | 21.068 | 22.000 | 22.000 | 1,125,772 |
| 2024-02-21 | 21.250 | 21.500 | 20.500 | 21.300 | 21.300 | 792,972 |
| 2024-02-20 | 21.000 | 21.750 | 20.850 | 21.400 | 21.400 | 3,178,058 |
| 2024-02-19 | 20.000 | 20.500 | 19.500 | 20.000 | 20.000 | 343,588 |
| 2024-02-16 | 19.833 | 20.400 | 19.833 | 20.000 | 20.000 | 644,635 |
| 2024-02-15 | 19.500 | 20.000 | 19.000 | 20.000 | 20.000 | 976,118 |
| 2024-02-14 | 18.750 | 20.000 | 18.500 | 19.500 | 19.500 | 366,448 |
| 2024-02-13 | 18.500 | 19.000 | 18.000 | 18.750 | 18.750 | 498,985 |
| 2024-02-12 | 18.000 | 18.950 | 17.500 | 18.500 | 18.500 | 394,429 |
| 2024-02-09 | 17.750 | 18.500 | 17.500 | 18.000 | 18.000 | 1,421,701 |
| 2024-02-08 | 18.000 | 18.500 | 17.500 | 17.750 | 17.750 | 609,175 |
| 2024-02-07 | 18.000 | 18.350 | 17.900 | 18.100 | 18.100 | 1,002,509 |
| 2024-02-06 | 18.000 | 18.500 | 17.500 | 18.150 | 18.150 | 575,396 |
| 2024-02-05 | 18.000 | 18.500 | 17.500 | 18.250 | 18.250 | 499,794 |
| 2024-02-02 | 18.250 | 18.500 | 18.000 | 18.000 | 18.000 | 313,880 |
| 2024-02-01 | 18.500 | 19.000 | 18.000 | 18.400 | 18.400 | 476,178 |
| 2024-01-31 | 18.500 | 19.000 | 18.281 | 18.500 | 18.500 | 370,076 |
| 2024-01-30 | 18.000 | 19.000 | 18.000 | 18.500 | 18.500 | 390,650 |
| 2024-01-29 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 232,495 |
| 2024-01-26 | 18.250 | 18.500 | 17.780 | 18.000 | 18.000 | 600,760 |
| 2024-01-25 | 17.750 | 18.500 | 17.500 | 18.250 | 18.250 | 252,597 |
| 2024-01-24 | 18.125 | 18.500 | 17.700 | 18.000 | 18.000 | 491,531 |
| 2024-01-23 | 17.875 | 18.500 | 17.750 | 18.125 | 18.125 | 776,368 |
| 2024-01-22 | 18.000 | 18.500 | 17.500 | 17.750 | 17.750 | 887,151 |
| 2024-01-19 | 17.750 | 18.290 | 17.500 | 18.000 | 18.000 | 310,022 |
| 2024-01-18 | 17.750 | 18.000 | 17.500 | 17.600 | 17.600 | 923,051 |
| 2024-01-17 | 18.000 | 18.400 | 17.500 | 17.750 | 17.750 | 856,231 |
| 2024-01-16 | 18.500 | 18.500 | 17.500 | 18.000 | 18.000 | 2,066,266 |
| 2024-01-15 | 18.000 | 18.500 | 17.500 | 18.300 | 18.300 | 630,300 |
| 2024-01-12 | 17.500 | 18.395 | 17.000 | 18.000 | 18.000 | 675,718 |
| 2024-01-11 | 17.750 | 18.000 | 17.440 | 17.500 | 17.500 | 407,641 |
| 2024-01-10 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 356,529 |
| 2024-01-09 | 17.750 | 18.000 | 17.575 | 17.750 | 17.750 | 208,131 |
| 2024-01-08 | 18.000 | 18.250 | 17.575 | 17.750 | 17.750 | 349,465 |
| 2024-01-05 | 17.750 | 18.000 | 17.500 | 18.000 | 18.000 | 747,436 |
| 2024-01-04 | 18.000 | 18.500 | 16.700 | 17.750 | 17.750 | 2,584,262 |
| 2024-01-03 | 18.000 | 18.500 | 17.750 | 18.000 | 18.000 | 312,469 |
| 2024-01-02 | 18.000 | 18.500 | 17.775 | 18.250 | 18.250 | 556,518 |
| 2023-12-29 | 18.500 | 18.500 | 17.500 | 18.000 | 18.000 | 177,067 |
| 2023-12-28 | 17.750 | 18.500 | 17.650 | 18.500 | 18.500 | 517,919 |
| 2023-12-27 | 17.750 | 18.500 | 17.500 | 17.750 | 17.750 | 586,208 |
| 2023-12-22 | 17.750 | 17.845 | 17.505 | 17.750 | 17.750 | 326,520 |
| 2023-12-21 | 17.750 | 18.000 | 17.637 | 17.750 | 17.750 | 846,033 |
| 2023-12-20 | 17.750 | 17.950 | 17.150 | 17.750 | 17.750 | 522,142 |
| 2023-12-19 | 18.500 | 18.600 | 17.375 | 17.750 | 17.750 | 1,761,755 |
| 2023-12-18 | 18.000 | 18.680 | 17.750 | 18.500 | 18.500 | 583,171 |
| 2023-12-15 | 17.750 | 18.340 | 17.650 | 18.000 | 18.000 | 161,193 |
| 2023-12-14 | 17.450 | 18.000 | 17.450 | 17.750 | 17.750 | 310,054 |
| 2023-12-13 | 17.250 | 17.500 | 17.000 | 17.250 | 17.250 | 234,434 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.