Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

HIGH ARCTIC OVERSEAS HOLDINGS C (HOH.V)

0.9800
-0.0300
(-2.97%)
At close: April 23 at 3:15:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.04001.05000.98000.98000.980010,000
Apr 22, 20251.01001.01000.97001.01001.01006,500
Apr 21, 20250.97000.97000.97000.97000.97001,200
Apr 17, 20250.97001.00000.97001.00001.00009,500
Apr 16, 20251.09001.09001.09001.09001.09002,500
Apr 15, 20250.98000.98000.98000.98000.98005,000
Apr 14, 20250.98000.98000.98000.98000.9800-
Apr 11, 20250.98000.99000.98000.98000.98001,326
Apr 10, 20250.97001.05000.97001.05001.05005,719
Apr 9, 20251.00001.08000.99001.08001.080041,547
Apr 8, 20251.01001.02001.01001.02001.020020,558
Apr 7, 20251.01001.06001.01001.06001.06002,200
Apr 4, 20251.03001.05001.01001.03001.030053,285
Apr 3, 20251.05001.05001.05001.05001.05009,021
Apr 2, 20251.09001.09001.07001.07001.07006,775
Apr 1, 20251.12001.12001.11001.11001.110021,730
Mar 31, 20251.10001.12001.10001.11001.11005,825
Mar 28, 20251.17001.17001.17001.17001.17001,100
Mar 27, 20251.09001.09001.09001.09001.0900170
Mar 26, 20251.17001.17001.17001.17001.1700-
Mar 25, 20251.07001.17001.07001.17001.170022,000
Mar 24, 20251.04001.04001.04001.04001.0400122
Mar 21, 20251.15001.15001.15001.15001.1500600
Mar 20, 20251.20001.20001.14001.14001.14002,750
Mar 19, 20251.18001.20001.17001.18001.180020,700
Mar 18, 20251.19001.19001.17001.18001.18009,624
Mar 17, 20251.21001.21001.18001.18001.18003,325
Mar 14, 20251.21001.21001.21001.21001.21004,000
Mar 13, 20251.24001.24001.18001.18001.180026,900
Mar 12, 20251.25001.25001.25001.25001.2500-
Mar 11, 20251.23001.25001.23001.25001.25001,502
Mar 10, 20251.26001.26001.21001.21001.2100650
Mar 7, 20251.25001.25001.25001.25001.2500100
Mar 6, 20251.26001.26001.26001.26001.2600-
Mar 5, 20251.27001.27001.26001.26001.26009,000
Mar 4, 20251.29001.31001.26001.26001.26004,000
Mar 3, 20251.26001.30001.26001.26001.26002,404
Feb 28, 20251.26001.26001.26001.26001.2600100
Feb 27, 20251.27001.30001.26001.30001.30002,875
Feb 26, 20251.26001.26001.26001.26001.2600-
Feb 25, 20251.26001.26001.26001.26001.26001,268
Feb 24, 20251.28001.28001.25001.26001.260013,725
Feb 21, 20251.25001.30001.25001.30001.30004,200
Feb 20, 20251.24001.31001.24001.31001.31003,125
Feb 19, 20251.25001.31001.24001.24001.2400600
Feb 18, 20251.31001.31001.24001.31001.31004,850
Feb 14, 20251.32001.32001.28001.31001.310015,139
Feb 13, 20251.31001.34001.21001.31001.310019,775
Feb 12, 20251.30001.35001.30001.35001.3500540
Feb 11, 20251.31001.31001.31001.31001.31006,225
Feb 10, 20251.30001.35001.30001.35001.350010,924
Feb 7, 20251.31001.38001.31001.33001.33008,800
Feb 6, 20251.37001.37001.35001.35001.35002,000
Feb 5, 20251.35001.42001.27001.42001.420039,042
Feb 4, 20251.40001.40001.35001.35001.35003,500
Feb 3, 20251.30001.36001.27001.36001.36005,143
Jan 31, 20251.43001.43001.39001.41001.410010,890
Jan 30, 20251.35001.38001.34001.34001.34003,550
Jan 29, 20251.31001.35001.27001.29001.29005,425
Jan 28, 20251.33001.33001.33001.33001.3300800
Jan 27, 20251.36001.37001.32001.36001.360010,100
Jan 24, 20251.37001.38001.30001.37001.37008,675
Jan 23, 20251.37001.40001.37001.38001.38004,600
Jan 22, 20251.38001.38001.38001.38001.38002,276
Jan 21, 20251.37001.43001.35001.41001.41003,927
Jan 20, 20251.38001.42001.37001.41001.410013,400
Jan 17, 20251.37001.42001.37001.42001.42004,311
Jan 16, 20251.40001.40001.39001.39001.39001,000
Jan 15, 20251.46001.46001.46001.46001.4600-
Jan 14, 20251.41001.46001.37001.46001.46002,000
Jan 13, 20251.46001.47001.40001.40001.400018,708
Jan 10, 20251.42001.46001.42001.46001.46003,700
Jan 9, 20251.47001.47001.47001.47001.47005,500
Jan 8, 20251.46001.49001.40001.47001.470016,986
Jan 7, 20251.43001.43001.43001.43001.43001,700
Jan 6, 20251.47001.50001.43001.47001.47002,208
Jan 3, 20251.49001.49001.48001.48001.48002,000
Jan 2, 20251.47001.49001.43001.49001.490023,062
Dec 31, 20241.45001.47001.45001.47001.47008,150
Dec 30, 20241.47001.47001.46001.47001.47004,100
Dec 27, 20241.48001.50001.46001.46001.46006,710
Dec 24, 20241.50001.51001.48001.48001.48003,800
Dec 23, 20241.51001.51001.47001.47001.470015,000
Dec 20, 20241.50001.50001.50001.50001.50001,500
Dec 19, 20241.51001.55001.50001.50001.50002,500
Dec 18, 20241.54001.55001.50001.50001.50007,708
Dec 17, 20241.52001.54001.52001.54001.54001,300
Dec 16, 20241.53001.58001.53001.58001.58002,388
Dec 13, 20241.53001.53001.53001.53001.53002,798
Dec 12, 20241.59001.59001.54001.59001.59006,000
Dec 11, 20241.55001.58001.55001.58001.58006,400
Dec 10, 20241.50001.55001.50001.55001.550011,963
Dec 9, 20241.51001.55001.51001.55001.55004,725
Dec 6, 20241.55001.55001.52001.52001.5200500
Dec 5, 20241.57001.60001.50001.60001.600012,312
Dec 4, 20241.60001.60001.58001.58001.58003,112
Dec 3, 20241.65001.65001.59001.65001.650037,390
Dec 2, 20241.64001.65001.58001.61001.610012,300
Nov 29, 20241.53001.58001.53001.58001.58002,100
Nov 28, 20241.54001.55001.52001.55001.55002,184
Nov 27, 20241.56001.56001.56001.56001.5600-
Nov 26, 20241.58001.58001.55001.56001.56004,464
Nov 25, 20241.63001.63001.57001.57001.57002,146
Nov 22, 20241.58001.58001.58001.58001.5800100
Nov 21, 20241.64001.64001.64001.64001.6400800
Nov 20, 20241.57001.70001.50001.70001.700010,609
Nov 19, 20241.59001.61001.57001.61001.61006,075
Nov 18, 20241.57001.59001.57001.59001.59002,000
Nov 15, 20241.65001.75001.55001.63001.63007,300
Nov 14, 20241.60001.67001.60001.67001.67004,408
Nov 13, 20241.50001.74001.50001.74001.740054,725
Nov 12, 20241.47001.49001.47001.49001.4900700
Nov 11, 20241.49001.56001.46001.46001.46008,998
Nov 8, 20241.49001.49001.48001.48001.48003,400
Nov 7, 20241.48001.48001.48001.48001.48003,877
Nov 6, 20241.48001.49001.48001.49001.4900800
Nov 5, 20241.49001.49001.49001.49001.4900100
Nov 4, 20241.51001.52001.51001.51001.51004,750
Nov 1, 20241.50001.50001.50001.50001.50002,296
Oct 31, 20241.48001.48001.48001.48001.48007,050
Oct 30, 20241.50001.50001.48001.48001.480010,300
Oct 29, 20241.48001.50001.48001.50001.50006,100
Oct 28, 20241.48001.50001.48001.50001.50003,600
Oct 25, 20241.49001.50001.48001.49001.490011,944
Oct 24, 20241.48001.52001.45001.52001.52004,200
Oct 23, 20241.51001.51001.46001.48001.480033,700
Oct 22, 20241.52001.54001.52001.54001.54001,025
Oct 21, 20241.44001.50001.44001.50001.5000942
Oct 18, 20241.49001.50001.49001.50001.500017,400
Oct 17, 20241.55001.55001.54001.54001.54001,900
Oct 16, 20241.50001.55001.49001.55001.55001,700
Oct 15, 20241.53001.53001.53001.53001.5300-
Oct 11, 20241.60001.60001.50001.53001.53002,100
Oct 10, 20241.50001.60001.50001.60001.6000900
Oct 9, 20241.56001.57001.53001.57001.57003,286
Oct 8, 20241.50001.50001.50001.50001.5000700
Oct 7, 20241.50001.50001.50001.50001.5000700
Oct 4, 20241.59001.59001.56001.57001.57003,670
Oct 3, 20241.55001.59001.54001.57001.570023,033
Oct 2, 20241.60001.60001.52001.52001.52003,300
Oct 1, 20241.55001.60001.55001.56001.56001,924
Sep 30, 20241.51001.51001.50001.50001.500011,075
Sep 27, 20241.52001.52001.51001.51001.5100300
Sep 26, 20241.55001.55001.51001.54001.54003,375
Sep 25, 20241.55001.55001.55001.55001.5500245
Sep 24, 20241.61001.61001.55001.55001.550013,699
Sep 23, 20241.59001.59001.53001.59001.59003,059
Sep 20, 20241.51001.59001.51001.59001.59005,284
Sep 19, 20241.52501.57001.52001.57001.57001,916
Sep 18, 20241.52001.57001.52001.52001.52006,083
Sep 17, 20241.56001.56001.50001.56001.560013,120
Sep 16, 20241.55001.59001.55001.56001.56003,225
Sep 13, 20241.57001.60001.53001.55001.550017,000
Sep 12, 20241.55001.55001.52001.52001.520017,500
Sep 11, 20241.53001.58001.51001.54001.540014,474
Sep 10, 20241.55001.55001.50001.50001.500017,508
Sep 9, 20241.60001.68001.50001.55001.550017,200
Sep 6, 20241.54001.64001.52001.58001.580023,091
Sep 5, 20241.52001.59001.46001.49001.490014,302
Sep 4, 20241.62001.62001.60001.60001.600063,276
Sep 3, 20241.62001.72001.52001.68001.680027,226
Aug 30, 20241.73001.73001.63001.72001.72007,100
Aug 29, 20241.81001.85001.72001.74001.740012,575
Aug 28, 20241.80001.84001.75001.81001.8100134,893
Aug 27, 20241.84001.85001.75001.80001.800028,050
Aug 26, 20241.98002.00001.80001.85001.850035,919
Aug 23, 20241.76001.96001.76001.96001.960074,659
Aug 22, 20241.84001.87001.74001.87001.870082,291
Aug 21, 20241.43001.80001.43001.80001.800071,711
Aug 20, 20241.41001.42001.40001.42001.42005,219
Aug 19, 20241.20001.20001.20001.20001.20008,650

Related Tickers

HWO.TO High Arctic Energy Services Inc
0.8000
0.00%
 
BRY.TO Bri-Chem Corp.
0.2850
-10.94%
 
PSD.TO Pulse Seismic Inc.
2.5200
+5.00%
 
GMS.L Gulf Marine Services PLC
17.80
+2.77%
 
STEP.TO STEP Energy Services Ltd.
3.9100
+0.51%
 
E.TO Enterprise Group, Inc.
1.2800
+5.79%