Canada markets close in 3 hours 13 minutes

High Arctic Energy Services Inc (HWO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2800-0.0200 (-1.54%)
As of 12:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20211.29001.29001.27001.28001.280016,747
May 12, 20211.28001.31001.27001.30001.300015,100
May 11, 20211.30001.32001.25001.29001.290028,700
May 10, 20211.30001.33001.28001.30001.300025,600
May 07, 20211.27001.30001.25001.30001.300047,300
May 06, 20211.25001.27001.23001.27001.2700300
May 05, 20211.25001.32001.25001.27001.270083,800
May 04, 20211.24001.30001.24001.27001.270020,000
May 03, 20211.20001.28001.19001.27001.270010,000
Apr. 30, 20211.24001.26001.24001.24001.240011,900
Apr. 29, 20211.28001.28001.27001.28001.28006,900
Apr. 28, 20211.23001.28001.23001.28001.28007,900
Apr. 27, 20211.27001.27001.23001.23001.230018,100
Apr. 26, 20211.21001.21001.21001.21001.210010,600
Apr. 23, 20211.21001.23001.20001.23001.23005,100
Apr. 22, 20211.24001.24001.22001.22001.220017,300
Apr. 21, 20211.25001.28001.25001.25001.250021,600
Apr. 20, 20211.33001.33001.21001.25001.250021,500
Apr. 19, 20211.24001.24001.23001.23001.23001,400
Apr. 16, 20211.20001.25001.20001.23001.230018,500
Apr. 15, 20211.22001.23001.20001.23001.23008,400
Apr. 14, 20211.18001.23001.18001.23001.230010,800
Apr. 13, 20211.18001.19001.16001.19001.19008,400
Apr. 12, 20211.26001.26001.12001.19001.1900151,400
Apr. 09, 20211.28001.28001.26001.26001.26005,700
Apr. 08, 20211.29001.33001.25001.28001.280011,100
Apr. 07, 20211.25001.30001.25001.30001.300015,100
Apr. 06, 20211.27001.31001.26001.27001.270033,600
Apr. 05, 20211.25001.29001.22001.27001.270048,300
Apr. 01, 20211.20001.28001.20001.24001.240017,800
Mar. 31, 20211.19001.22001.19001.22001.220013,600
Mar. 30, 20211.13001.19001.13001.19001.190044,900
Mar. 29, 20211.17001.17001.16001.17001.170010,700
Mar. 26, 20211.16001.21001.16001.20001.200028,800
Mar. 25, 20211.20001.21001.19001.21001.210020,100
Mar. 24, 20211.24001.29001.24001.26001.26006,700
Mar. 23, 20211.31001.32001.21001.23001.230024,300
Mar. 22, 20211.37001.37001.31001.34001.340011,500
Mar. 19, 20211.33001.40001.27001.37001.370010,200
Mar. 18, 20211.35001.40001.35001.35001.350028,500
Mar. 17, 20211.36001.46001.36001.44001.440020,200
Mar. 16, 20211.47001.47001.40001.40001.400038,900
Mar. 15, 20211.50001.50001.45001.48001.480017,800
Mar. 12, 20211.52001.54001.46001.49001.490032,000
Mar. 11, 20211.47001.59001.47001.54001.540016,600
Mar. 10, 20211.55001.55001.51001.55001.550028,100
Mar. 09, 20211.53001.55001.46001.50001.500065,300
Mar. 08, 20211.41001.49001.41001.49001.490059,700
Mar. 05, 20211.50001.52001.44001.50001.500035,900
Mar. 04, 20211.52001.54001.45001.48001.480057,400
Mar. 03, 20211.53001.57001.50001.53001.530044,700
Mar. 02, 20211.51001.53001.50001.53001.530013,400
Mar. 01, 20211.57001.63001.46001.53001.530038,700
Feb. 26, 20211.41001.51001.34001.51001.5100100,100
Feb. 25, 20211.47001.49001.40001.44001.440068,600
Feb. 24, 20211.23001.44001.22001.44001.4400186,100
Feb. 23, 20211.20001.24001.19001.23001.230043,700
Feb. 22, 20211.14001.20001.14001.20001.200026,700
Feb. 19, 20211.19001.20001.14001.15001.150048,200
Feb. 18, 20211.18001.20001.18001.19001.190014,300
Feb. 17, 20211.21001.23001.20001.21001.210016,400
Feb. 16, 20211.19001.22001.19001.22001.220064,300
Feb. 12, 20211.21001.21001.20001.20001.20007,100
Feb. 11, 20211.16001.21001.16001.19001.190050,900
Feb. 10, 20211.23001.23001.22001.23001.230037,900
Feb. 09, 20211.18001.24001.18001.23001.230050,200
Feb. 08, 20211.12001.23001.12001.23001.2300153,400
Feb. 05, 20211.12001.14001.07001.10001.100081,700
Feb. 04, 20211.16001.16001.09001.12001.120023,900
Feb. 03, 20211.06001.15001.06001.15001.150018,900
Feb. 02, 20211.01001.08001.01001.05001.050061,100
Feb. 01, 20210.95001.00000.94001.00001.000061,000
Jan. 29, 20211.05001.07001.00001.00001.000028,200
Jan. 28, 20211.08001.10001.05001.05001.050025,000
Jan. 27, 20211.10001.13001.10001.10001.100046,400
Jan. 26, 20211.18001.18001.15001.16001.160018,800
Jan. 25, 20211.20001.20001.18001.18001.180014,900
Jan. 22, 20211.24001.24001.18001.24001.240082,400
Jan. 21, 20211.24001.26001.24001.26001.260014,400
Jan. 20, 20211.27001.27001.24001.27001.27002,400
Jan. 19, 20211.22001.27001.22001.26001.260038,500
Jan. 18, 20211.23001.23001.20001.21001.210016,800
Jan. 15, 20211.20001.24001.20001.24001.240024,800
Jan. 14, 20211.28001.28001.18001.21001.210053,500
Jan. 13, 20211.31001.31001.25001.27001.27009,000
Jan. 12, 20211.29001.36001.29001.31001.310020,600
Jan. 11, 20211.32001.32001.26001.26001.260021,000
Jan. 08, 20211.27001.34001.27001.34001.340012,700
Jan. 07, 20211.25001.30001.25001.29001.29009,400
Jan. 06, 20211.30001.30001.25001.26001.260019,900
Jan. 05, 20211.26001.30001.26001.30001.300023,400
Jan. 04, 20211.21001.27001.20001.27001.270036,100
Dec. 31, 20201.15001.16001.13001.16001.16003,600
Dec. 30, 20201.14001.15001.13001.15001.150013,200
Dec. 29, 20201.15001.19001.13001.15001.150018,700
Dec. 24, 20201.20001.20001.15001.15001.150028,400
Dec. 23, 20201.12001.24001.12001.21001.210036,400
Dec. 22, 20201.21001.22001.12001.16001.160017,300
Dec. 21, 20201.25001.25001.21001.22001.220018,600
Dec. 18, 20201.30001.30001.29001.29001.290018,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...