High Arctic Energy Services Inc (HWO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 100,500 |
| Apr 23, 2024 | 1.2300 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 44,800 |
| Apr 22, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 7,400 |
| Apr 19, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 3,500 |
| Apr 18, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 18,400 |
| Apr 17, 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 22,800 |
| Apr 16, 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 5,100 |
| Apr 15, 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 139,000 |
| Apr 12, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 64,100 |
| Apr 11, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 12,200 |
| Apr 10, 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 84,200 |
| Apr 09, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 406,800 |
| Apr 08, 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 178,200 |
| Apr 05, 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 33,000 |
| Apr 04, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 4,400 |
| Apr 03, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 4,500 |
| Apr 02, 2024 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 13,700 |
| Apr 01, 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 13,300 |
| Mar 28, 2024 | 1.0800 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 29,400 |
| Mar 27, 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,800 |
| Mar 26, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 5,500 |
| Mar 25, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,600 |
| Mar 22, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 8,000 |
| Mar 21, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 8,500 |
| Mar 20, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 10,500 |
| Mar 19, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 9,300 |
| Mar 18, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,000 |
| Mar 15, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 5,300 |
| Mar 14, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 16,500 |
| Mar 13, 2024 | 1.0800 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 12,900 |
| Mar 12, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,600 |
| Mar 11, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 900 |
| Mar 08, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 9,700 |
| Mar 07, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,800 |
| Mar 06, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,300 |
| Mar 05, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 24,700 |
| Mar 04, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,300 |
| Mar 01, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,200 |
| Feb 29, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 13,300 |
| Feb 28, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,700 |
| Feb 27, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 11,700 |
| Feb 26, 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 21,500 |
| Feb 23, 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| Feb 22, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 17,100 |
| Feb 21, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| Feb 20, 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 8,400 |
| Feb 16, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,400 |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 8,100 |
| Feb 14, 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 7,100 |
| Feb 13, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,000 |
| Feb 12, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 500 |
| Feb 09, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 3,200 |
| Feb 08, 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 9,400 |
| Feb 07, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 6,200 |
| Feb 06, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 14,000 |
| Feb 05, 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 32,400 |
| Feb 02, 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 23,300 |
| Feb 01, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,500 |
| Jan 31, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 11,300 |
| Jan 30, 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,300 |
| Jan 29, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 15,200 |
| Jan 26, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 7,000 |
| Jan 25, 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,000 |
| Jan 24, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 800 |
| Jan 23, 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 7,300 |
| Jan 22, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,800 |
| Jan 19, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 8,800 |
| Jan 18, 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 6,000 |
| Jan 17, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,500 |
| Jan 16, 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 600 |
| Jan 15, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 12, 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 79,200 |
| Jan 11, 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 17,800 |
| Jan 10, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 4,900 |
| Jan 09, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 24,300 |
| Jan 08, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 11,000 |
| Jan 05, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 14,800 |
| Jan 04, 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,300 |
| Jan 03, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 11,600 |
| Jan 02, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,300 |
| Dec 29, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,300 |
| Dec 28, 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| Dec 27, 2023 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 6,900 |
| Dec 22, 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 54,300 |
| Dec 21, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 6,000 |
| Dec 20, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 21,800 |
| Dec 19, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 6,600 |
| Dec 18, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 2,500 |
| Dec 15, 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 24,400 |
| Dec 14, 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,300 |
| Dec 13, 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 2,300 |
| Dec 12, 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 11,400 |
| Dec 11, 2023 | 1.1700 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 21,100 |
| Dec 08, 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 13,400 |
| Dec 07, 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 9,600 |
| Dec 06, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 2,500 |
| Dec 05, 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 2,000 |
| Dec 04, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 4,200 |
| Dec 01, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 31,800 |
| Nov 30, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 13,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.