HWO.TO - High Arctic Energy Services Inc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20191.85001.90001.85001.88001.880035,300
Nov 20, 20191.94001.95001.83001.87001.8700140,300
Nov 19, 20192.04002.04001.95001.96001.960024,300
Nov 18, 20192.03002.04001.99002.01002.010046,000
Nov 15, 20192.10002.11001.94002.09002.090091,900
Nov 14, 20192.13002.19002.11002.11002.110018,800
Nov 13, 20192.18002.25002.14002.16002.160036,300
Nov 12, 20192.25002.25002.18002.18002.180026,100
Nov 11, 20192.28002.28002.19002.19002.190036,800
Nov 08, 20192.33002.33002.21002.27002.270024,200
Nov 07, 20192.24002.36002.21002.35002.350064,200
Nov 06, 20192.26002.27002.22002.26002.260017,800
Nov 05, 20192.25002.27002.23002.25002.250045,600
Nov 04, 20192.28002.28002.25002.26002.260012,300
Nov 01, 20192.26002.26002.18002.24002.240030,900
Oct 31, 20192.26002.26002.21002.26002.260024,500
Oct 30, 20192.29002.29002.25002.27002.27004,200
Oct 30, 20190.0165 Dividend
Oct 29, 20192.27002.28002.22002.27002.253513,400
Oct 28, 20192.28002.35002.24002.29002.273435,800
Oct 25, 20192.30002.30002.21002.23002.213817,200
Oct 24, 20192.20002.37002.20002.31002.293243,000
Oct 23, 20192.25002.29002.17002.23002.213865,500
Oct 22, 20192.26002.28002.25002.25002.233629,700
Oct 21, 20192.27002.30002.26002.27002.253513,900
Oct 18, 20192.24002.29002.24002.26002.24365,800
Oct 17, 20192.22002.28002.21002.24002.22378,400
Oct 16, 20192.27002.32002.21002.24002.223713,600
Oct 15, 20192.22002.38002.20002.23002.213828,100
Oct 11, 20192.21002.27002.21002.24002.22376,900
Oct 10, 20192.28002.28002.16002.22002.203922,400
Oct 09, 20192.26002.28002.22002.23002.21387,300
Oct 08, 20192.27002.32002.21002.28002.263419,200
Oct 07, 20192.22002.28002.22002.25002.233621,800
Oct 04, 20192.23002.26002.23002.24002.223711,300
Oct 03, 20192.18002.23002.18002.22002.203927,700
Oct 02, 20192.29002.29002.18002.21002.193926,000
Oct 01, 20192.26002.30002.19002.27002.253548,400
Sep 30, 20192.23002.29002.21002.27002.253513,900
Sep 27, 20192.26002.32002.25002.26002.243619,500
Sep 27, 20190.0165 Dividend
Sep 26, 20192.28002.54002.28002.32002.286842,900
Sep 25, 20192.29002.37002.24002.28002.247332,300
Sep 24, 20192.52002.52002.34002.34002.306545,000
Sep 23, 20192.42002.48002.36002.42002.385341,600
Sep 20, 20192.55002.61002.26002.31002.276977,400
Sep 19, 20192.61002.82002.56002.56002.523318,300
Sep 18, 20192.64002.66002.52002.56002.523334,100
Sep 17, 20192.73002.82002.70002.71002.671229,100
Sep 16, 20192.80002.86002.69002.78002.740280,200
Sep 13, 20192.53002.74002.53002.70002.661326,800
Sep 12, 20192.51002.63002.51002.52002.483927,900
Sep 11, 20192.49002.51002.44002.51002.474041,900
Sep 10, 20192.25002.56002.25002.45002.414964,400
Sep 09, 20192.19002.30002.19002.30002.267048,800
Sep 06, 20192.18002.20002.16002.19002.158617,800
Sep 05, 20192.16002.19002.15002.18002.148814,600
Sep 04, 20192.19002.24002.13002.14002.109353,100
Sep 03, 20192.18002.25002.14002.18002.148811,000
Aug 30, 20192.25002.28002.11002.20002.168560,000
Aug 29, 20192.27002.35002.24002.29002.257224,100
Aug 29, 20190.0165 Dividend
Aug 28, 20192.24002.39002.23002.30002.250831,700
Aug 27, 20192.34002.34002.26002.31002.26068,300
Aug 26, 20192.36002.45002.31002.35002.299718,200
Aug 23, 20192.35002.37002.35002.36002.309517,600
Aug 22, 20192.36002.40002.33002.34002.289914,000
Aug 21, 20192.40002.40002.33002.36002.30959,400
Aug 20, 20192.38002.40002.35002.36002.30955,900
Aug 19, 20192.33002.43002.33002.38002.329112,800
Aug 16, 20192.39002.48002.35002.35002.299718,600
Aug 15, 20192.40002.47002.33002.38002.329128,600
Aug 14, 20192.64002.64002.30002.30002.2508179,800
Aug 13, 20192.76002.76002.61002.68002.622644,500
Aug 12, 20192.95002.95002.75002.78002.720554,300
Aug 09, 20192.99003.03002.89002.96002.896746,500
Aug 08, 20193.13003.13003.13003.13003.06302,000
Aug 07, 20193.08003.12003.06003.10003.033731,500
Aug 06, 20193.28003.28003.09003.14003.072826,300
Aug 02, 20193.22003.27003.15003.27003.200021,700
Aug 01, 20193.22003.25003.15003.23003.160914,500
Jul 31, 20193.22003.22003.12003.19003.12177,000
Jul 30, 20193.18003.19003.10003.10003.033725,800
Jul 30, 20190.0165 Dividend
Jul 29, 20193.21003.27003.20003.21003.125210,400
Jul 26, 20193.21003.24003.20003.20003.115415,300
Jul 25, 20193.22003.24003.22003.22003.134910,800
Jul 24, 20193.28003.29003.23003.23003.14463,700
Jul 23, 20193.24003.28003.23003.24003.154414,700
Jul 22, 20193.30003.34003.22003.23003.144621,100
Jul 19, 20193.32003.38003.32003.36003.271210,400
Jul 18, 20193.33003.38003.31003.38003.290712,200
Jul 17, 20193.36003.38003.27003.33003.242034,500
Jul 16, 20193.32003.38003.30003.35003.261514,500
Jul 15, 20193.26003.38003.26003.31003.22257,900
Jul 12, 20193.31003.41003.29003.41003.319917,800
Jul 11, 20193.32003.38003.28003.38003.290727,200
Jul 10, 20193.21003.34003.19003.32003.232311,600
Jul 09, 20193.22003.24003.21003.22003.134911,300
Jul 08, 20193.31003.32003.20003.22003.134923,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...