HME.V - Hemisphere Energy Corporation
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 1.2400 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 55,100 |
| May 25, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 117,400 |
| May 24, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 58,100 |
| May 23, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2400 | 1.2400 | 153,600 |
| May 19, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 20,100 |
| May 18, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 8,700 |
| May 17, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 191,600 |
| May 16, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 20,700 |
| May 15, 2023 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 14,100 |
| May 12, 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 17,400 |
| May 11, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 367,500 |
| May 10, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 115,400 |
| May 09, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 41,900 |
| May 08, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 42,800 |
| May 05, 2023 | 1.2400 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 114,700 |
| May 04, 2023 | 1.2300 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 79,800 |
| May 03, 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 180,500 |
| May 02, 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 77,800 |
| May 01, 2023 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 72,900 |
| Apr 28, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2800 | 1.2800 | 47,700 |
| Apr 27, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 14,300 |
| Apr 26, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 74,800 |
| Apr 25, 2023 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 27,300 |
| Apr 24, 2023 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 41,900 |
| Apr 21, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 31,800 |
| Apr 20, 2023 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 39,100 |
| Apr 19, 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 48,100 |
| Apr 18, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 23,100 |
| Apr 17, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 27,900 |
| Apr 14, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 147,300 |
| Apr 13, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 103,000 |
| Apr 12, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 119,100 |
| Apr 11, 2023 | 1.3200 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | 77,700 |
| Apr 10, 2023 | 1.3100 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 133,700 |
| Apr 06, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 21,800 |
| Apr 05, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 25,800 |
| Apr 04, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 210,600 |
| Apr 03, 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 413,100 |
| Mar 31, 2023 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 18,500 |
| Mar 30, 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 51,000 |
| Mar 29, 2023 | 1.2600 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 33,800 |
| Mar 28, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 23,400 |
| Mar 27, 2023 | 1.2100 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 123,700 |
| Mar 24, 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 118,300 |
| Mar 23, 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 44,000 |
| Mar 22, 2023 | 1.2600 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 74,700 |
| Mar 21, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 132,200 |
| Mar 20, 2023 | 1.2400 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 94,300 |
| Mar 17, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 92,000 |
| Mar 16, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2800 | 1.2800 | 235,900 |
| Mar 15, 2023 | 1.3100 | 1.3100 | 1.2000 | 1.2500 | 1.2500 | 462,900 |
| Mar 14, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 42,000 |
| Mar 13, 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3500 | 1.3500 | 165,800 |
| Mar 10, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 29,900 |
| Mar 09, 2023 | 1.4100 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 89,100 |
| Mar 08, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 9,500 |
| Mar 07, 2023 | 1.4100 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 27,000 |
| Mar 06, 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 53,900 |
| Mar 03, 2023 | 1.4400 | 1.4700 | 1.4100 | 1.4500 | 1.4500 | 64,600 |
| Mar 02, 2023 | 1.3800 | 1.4300 | 1.3700 | 1.4300 | 1.4300 | 95,700 |
| Mar 01, 2023 | 1.3400 | 1.3900 | 1.3400 | 1.3600 | 1.3600 | 63,200 |
| Feb 28, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 113,500 |
| Feb 27, 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 81,600 |
| Feb 24, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 74,200 |
| Feb 23, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 169,000 |
| Feb 22, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.3100 | 1.3100 | 130,600 |
| Feb 21, 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 150,400 |
| Feb 17, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 124,800 |
| Feb 16, 2023 | 1.3600 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 172,400 |
| Feb 15, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 75,700 |
| Feb 14, 2023 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 95,100 |
| Feb 13, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 222,700 |
| Feb 10, 2023 | 1.3400 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 103,500 |
| Feb 09, 2023 | 1.3400 | 1.3600 | 1.3300 | 1.3400 | 1.3400 | 58,400 |
| Feb 09, 2023 | 0.025 Dividend | |||||
| Feb 08, 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3700 | 1.3450 | 74,700 |
| Feb 07, 2023 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3057 | 38,800 |
| Feb 06, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.3100 | 1.2861 | 132,000 |
| Feb 03, 2023 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3057 | 153,800 |
| Feb 02, 2023 | 1.3100 | 1.3300 | 1.3100 | 1.3200 | 1.2959 | 38,300 |
| Feb 01, 2023 | 1.3300 | 1.3700 | 1.3000 | 1.3000 | 1.2763 | 71,300 |
| Jan 31, 2023 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | 1.3254 | 119,400 |
| Jan 30, 2023 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3057 | 69,500 |
| Jan 27, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3400 | 1.3155 | 69,100 |
| Jan 26, 2023 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3057 | 41,000 |
| Jan 25, 2023 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3352 | 44,000 |
| Jan 24, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.3500 | 1.3254 | 90,000 |
| Jan 23, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3300 | 1.3057 | 104,600 |
| Jan 20, 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.2861 | 61,200 |
| Jan 19, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.2763 | 15,100 |
| Jan 18, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2763 | 17,900 |
| Jan 17, 2023 | 1.3000 | 1.3000 | 1.2500 | 1.2800 | 1.2566 | 178,900 |
| Jan 16, 2023 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2665 | 55,500 |
| Jan 13, 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.2763 | 117,800 |
| Jan 12, 2023 | 1.3000 | 1.3200 | 1.2800 | 1.2900 | 1.2665 | 113,400 |
| Jan 11, 2023 | 1.2800 | 1.3000 | 1.2500 | 1.3000 | 1.2763 | 120,100 |
| Jan 10, 2023 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2566 | 36,900 |
| Jan 09, 2023 | 1.3100 | 1.3400 | 1.2500 | 1.2600 | 1.2370 | 51,000 |
| Jan 06, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.3300 | 1.3057 | 14,800 |
| Jan 05, 2023 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.2763 | 6,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.