Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

High Arctic Energy Services Inc (HWO.TO)

Compare
1.0800
0.0000
(0.00%)
At close: February 25 at 1:24:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 27, 20251.08001.08001.08001.08001.0800-
Feb 26, 20251.08001.08001.08001.08001.0800-
Feb 25, 20251.10001.10001.08001.08001.0800900
Feb 24, 20251.08001.10001.08001.10001.10005,800
Feb 21, 20251.07001.07001.07001.07001.0700300
Feb 20, 20251.08001.08001.07001.07001.07003,000
Feb 19, 20251.08001.08001.08001.08001.0800100
Feb 18, 20251.12001.12001.08001.08001.08005,200
Feb 14, 20251.10001.11001.10001.11001.11008,600
Feb 13, 20251.13001.19001.07001.09001.090021,800
Feb 12, 20251.12001.12001.12001.12001.1200-
Feb 11, 20251.13001.13001.12001.12001.1200200
Feb 10, 20251.15001.15001.15001.15001.1500400
Feb 7, 20251.22001.22001.12001.16001.1600300
Feb 6, 20251.19001.22001.19001.22001.220024,600
Feb 5, 20251.20001.20001.19001.19001.190061,600
Feb 4, 20251.15001.19001.15001.19001.19001,100
Feb 3, 20251.11001.11001.11001.11001.1100-
Jan 31, 20251.13001.13001.11001.11001.110025,600
Jan 30, 20251.09001.09001.09001.09001.0900600
Jan 29, 20251.08001.10001.08001.09001.090033,800
Jan 28, 20251.12001.12001.12001.12001.120069,900
Jan 27, 20251.10001.11001.09001.10001.10002,200
Jan 24, 20251.10001.12001.10001.12001.120040,800
Jan 23, 20251.11001.11001.11001.11001.1100-
Jan 22, 20251.11001.13001.11001.11001.11001,600
Jan 21, 20251.13001.13001.13001.13001.13003,100
Jan 20, 20251.11001.13001.11001.11001.11006,700
Jan 17, 20251.11001.12001.11001.12001.12002,700
Jan 16, 20251.11001.11001.11001.11001.1100600
Jan 15, 20251.13001.13001.13001.13001.13001,300
Jan 14, 20251.13001.13001.11001.11001.11005,200
Jan 13, 20251.11001.12001.11001.11001.11002,500
Jan 10, 20251.16001.16001.11001.11001.11004,400
Jan 9, 20251.11001.15001.11001.15001.1500800
Jan 8, 20251.11001.13001.11001.11001.110010,800
Jan 7, 20251.12001.13001.12001.12001.120023,800
Jan 6, 20251.11001.13001.11001.12001.120025,500
Jan 3, 20251.11001.11001.11001.11001.1100-
Jan 2, 20251.11001.13001.10001.11001.11003,100
Dec 31, 20241.12001.13001.11001.11001.11005,300
Dec 30, 20241.12001.13001.11001.11001.110042,500
Dec 27, 20241.13001.13001.13001.13001.13006,600
Dec 24, 20241.14001.14001.14001.14001.1400400
Dec 23, 20241.12001.12001.12001.12001.1200100
Dec 20, 20241.15001.15001.15001.15001.15002,400
Dec 19, 20241.17001.18001.15001.15001.150034,700
Dec 18, 20241.15001.15001.15001.15001.1500200
Dec 17, 20241.15001.15001.15001.15001.150026,100
Dec 16, 20241.15001.16001.15001.16001.160024,100
Dec 13, 20241.15001.15001.13001.15001.150021,700
Dec 12, 20241.15001.15001.15001.15001.15001,700
Dec 11, 20241.15001.15001.15001.15001.1500800
Dec 10, 20241.18001.20001.15001.15001.150012,900
Dec 9, 20241.13001.16001.12001.13001.130020,200
Dec 6, 20241.12001.12001.12001.12001.1200600
Dec 5, 20241.13001.15001.11001.15001.150048,500
Dec 4, 20241.12001.15001.12001.15001.15001,600
Dec 3, 20241.15001.15001.12001.12001.120025,300
Dec 2, 20241.15001.15001.12001.12001.12001,600
Nov 29, 20241.15001.15001.15001.15001.1500-
Nov 28, 20241.12001.15001.12001.15001.15009,000
Nov 27, 20241.12001.14001.12001.14001.14007,600
Nov 26, 20241.12001.15001.11001.12001.12009,300
Nov 25, 20241.21001.21001.13001.13001.130027,600
Nov 22, 20241.18001.18001.15001.15001.1500200
Nov 21, 20241.19001.22001.18001.18001.18001,900
Nov 20, 20241.15001.22001.15001.21001.21003,500
Nov 19, 20241.15001.19001.15001.17001.170013,300
Nov 18, 20241.24001.24001.15001.19001.190014,200
Nov 15, 20241.27001.27001.17001.25001.250018,000
Nov 14, 20241.25001.25001.17001.22001.22003,000
Nov 13, 20241.16001.25001.13001.25001.250026,000
Nov 12, 20241.15001.17001.11001.17001.170026,300
Nov 11, 20241.13001.15001.12001.15001.15006,700
Nov 8, 20241.11001.11001.10001.11001.11003,700
Nov 7, 20241.11001.12001.11001.12001.12001,000
Nov 6, 20241.11001.13001.11001.13001.130010,700
Nov 5, 20241.12001.12001.11001.11001.11002,200
Nov 4, 20241.12001.13001.10001.13001.130018,800
Nov 1, 20241.12001.12001.12001.12001.1200200
Oct 31, 20241.13001.13001.11001.13001.13009,400
Oct 30, 20241.13001.13001.11001.11001.110041,600
Oct 29, 20241.13001.13001.13001.13001.13003,600
Oct 28, 20241.13001.14001.12001.12001.12003,400
Oct 25, 20241.17001.17001.17001.17001.1700100
Oct 24, 20241.17001.17001.12001.15001.150020,700
Oct 23, 20241.13001.13001.13001.13001.13002,700
Oct 22, 20241.13001.14001.13001.14001.140011,600
Oct 21, 20241.14001.14001.13001.13001.13001,900
Oct 18, 20241.12001.14001.12001.13001.130013,200
Oct 17, 20241.15001.15001.13001.15001.15005,800
Oct 16, 20241.13001.17001.13001.17001.17001,500
Oct 15, 20241.14001.16001.14001.15001.15002,300
Oct 11, 20241.12001.16001.11001.11001.11001,200
Oct 10, 20241.13001.14001.13001.14001.14001,100
Oct 9, 20241.11001.16001.11001.16001.16006,300
Oct 8, 20241.17001.17001.11001.12001.12005,300
Oct 7, 20241.15001.16001.10001.10001.100057,900
Oct 4, 20241.15001.18001.15001.15001.15003,900
Oct 3, 20241.14001.15001.12001.15001.150045,800
Oct 2, 20241.16001.16001.10001.13001.130017,000
Oct 1, 20241.12001.18001.12001.18001.18002,800
Sep 30, 20241.13001.14001.10001.14001.14007,000
Sep 27, 20241.15001.15001.10001.12001.1200258,500
Sep 26, 20241.15001.16001.14001.15001.15003,600
Sep 25, 20241.15001.17001.13001.15001.15008,400
Sep 24, 20241.22001.22001.15001.17001.170018,800
Sep 23, 20241.21001.23001.16001.18001.18006,300
Sep 20, 20241.16001.21001.16001.21001.21007,100
Sep 19, 20241.16001.18001.16001.17001.17003,300
Sep 18, 20241.15001.19001.15001.15001.15002,500
Sep 17, 20241.16001.20001.15001.17001.170010,700
Sep 16, 20241.20001.20001.14001.16001.16002,800
Sep 13, 20241.13001.24001.13001.21001.21004,900
Sep 12, 20241.19001.19001.19001.19001.1900100
Sep 11, 20241.12001.20001.10001.19001.190010,000
Sep 10, 20241.13001.14001.12001.14001.140047,800
Sep 9, 20241.10001.17001.09001.12001.120041,500
Sep 6, 20241.20001.23001.13001.13001.13007,200
Sep 5, 20241.25001.25001.17001.22001.22008,700
Sep 4, 20241.25001.27001.22001.24001.24007,200
Sep 3, 20241.32001.32001.21001.25001.250018,900
Aug 30, 20241.32001.38001.32001.33001.33002,700
Aug 29, 20241.37001.37001.32001.36001.360010,100
Aug 28, 20241.44001.44001.38001.40001.400010,700
Aug 27, 20241.45001.45001.40001.43001.430032,100
Aug 26, 20241.50001.50001.45001.45001.450063,900
Aug 23, 20241.53001.56001.46001.49001.4900122,900
Aug 22, 20241.58001.62001.53001.53001.5300199,200
Aug 21, 20241.62001.75001.62001.66001.660022,200
Aug 20, 20241.61001.69001.55001.69001.690010,500
Aug 19, 20242.06002.06001.61001.61001.610014,300
Aug 16, 2024 1:4 Stock Splits
Aug 16, 20242.70002.70001.70001.80001.800025,300
Aug 15, 20242.76002.96002.72002.96002.960013,275
Aug 14, 20242.80003.00002.76003.00003.00004,775
Aug 13, 20242.80003.00002.76002.96002.960024,475
Aug 12, 20242.76002.84002.76002.80002.800014,625
Aug 9, 20242.72002.80002.72002.80002.80003,625
Aug 8, 20242.68002.84002.64002.84002.84002,650
Aug 7, 20242.84003.04002.64002.72002.720012,325
Aug 6, 20242.64002.84002.64002.80002.800017,775
Aug 2, 20242.88003.28002.44002.84002.840050,200
Aug 1, 20243.04003.04002.72002.92002.920013,950
Jul 31, 20243.20003.20003.04003.04003.040010,025
Jul 30, 20243.24003.24003.24003.24003.24001,875
Jul 29, 20243.40003.44003.28003.32003.32003,200
Jul 26, 20243.40003.56003.40003.44003.440021,675
Jul 25, 20243.44003.44003.24003.40003.40002,750
Jul 24, 20243.48003.56003.44003.56003.56001,400
Jul 23, 20243.44003.80003.44003.60003.600025,150
Jul 22, 20243.64003.88003.56003.60003.600027,350
Jul 19, 20243.36003.88003.36003.64003.640039,000
Jul 18, 2024 3.0400 Dividend
Jul 18, 20243.64003.64003.20003.36003.360017,550
Jul 17, 20246.20006.28005.92006.16003.12004,050
Jul 16, 20246.32006.32005.88006.24003.16054,450
Jul 15, 20246.04006.24006.00006.16003.120015,275
Jul 12, 20245.92006.00005.88006.00003.039011,050
Jul 11, 20245.96006.12005.88006.00003.03901,725
Jul 10, 20246.04006.08005.84005.84002.95793,225
Jul 9, 20246.24006.24006.04006.20003.14033,275
Jul 8, 20246.20006.24006.00006.12003.09979,325
Jul 5, 20245.84006.04005.84006.04003.059224,875
Jul 4, 20246.16006.24005.92006.00003.039034,300
Jul 3, 20245.88006.16005.88006.16003.12001,325
Jul 2, 20245.88006.04005.76005.88002.97823,775
Jun 28, 20245.84005.92005.80005.92002.99843,150
Jun 27, 20245.92005.92005.76005.88002.97822,175
Jun 26, 20246.00006.00005.88006.00003.03903,975
Jun 25, 20246.08006.12005.96006.00003.03907,325
Jun 24, 20246.08006.12006.08006.08003.07952,250
Jun 21, 20246.04006.36005.84006.08003.079522,575
Jun 20, 20246.12006.16006.04006.04003.05925,650
Jun 19, 20246.12006.24006.12006.20003.140311,425
Jun 18, 20246.08006.12006.04006.08003.07952,750
Jun 17, 20246.12006.12006.04006.08003.07951,375
Jun 14, 20246.04006.08005.88006.08003.07959,575
Jun 13, 20245.92006.12005.92006.04003.059223,600
Jun 12, 20245.88005.92005.84005.92002.998411,200
Jun 11, 20245.56005.80005.56005.80002.937716,625
Jun 10, 20245.48005.56005.44005.56002.81618,525
Jun 7, 20245.56005.56005.52005.52002.7958300
Jun 6, 20245.60005.60005.56005.56002.8161425
Jun 5, 20245.72005.72005.60005.60002.836415,675
Jun 4, 20245.64005.76005.64005.68002.876913,200
Jun 3, 20245.64005.72005.56005.64002.85664,400
May 31, 20245.76005.76005.56005.68002.876910,075
May 30, 20245.76005.76005.72005.72002.89713,125
May 29, 20245.76005.88005.72005.88002.97826,600
May 28, 20245.80005.88005.64005.80002.937713,150
May 27, 20245.80005.88005.80005.88002.97821,750
May 24, 20245.76005.84005.76005.80002.937712,950
May 23, 20245.72005.96005.48005.84002.957940,200
May 22, 20245.84005.88005.52005.68002.876917,625
May 21, 20245.80005.84005.72005.80002.937714,550
May 17, 20245.88005.88005.72005.80002.93777,350
May 16, 20245.40005.76005.40005.52002.795828,325
May 15, 20245.24005.28005.24005.28002.6743675
May 14, 20245.28005.36005.20005.24002.65408,650
May 13, 20245.32005.36005.20005.32002.69452,125
May 10, 20245.24005.32005.20005.32002.69458,100
May 9, 20245.16005.28005.12005.28002.67434,625
May 8, 20245.12005.20005.12005.16002.61352,300
May 7, 20245.24005.24005.20005.20002.63383,125
May 6, 20245.20005.36005.16005.36002.71487,050
May 3, 20245.16005.28005.12005.24002.65403,900
May 2, 20245.20005.20005.20005.20002.63381,600
May 1, 20245.20005.28005.20005.28002.67438,600
Apr 30, 20245.20005.36005.12005.36002.71481,700
Apr 29, 20245.20005.28005.16005.28002.674310,275
Apr 26, 20245.20005.20005.12005.20002.63384,325
Apr 25, 20245.20005.20005.16005.20002.633812,800
Apr 24, 20245.40005.40005.20005.24002.654025,125
Apr 23, 20244.92005.36004.88005.36002.714811,200
Apr 22, 20244.92005.04004.92005.04002.55271,850
Apr 19, 20244.96005.00004.96004.96002.5122875
Apr 18, 20244.88005.04004.88005.04002.55274,600
Apr 17, 20245.24005.28005.00005.00002.53255,700
Apr 16, 20245.16005.24005.16005.24002.65401,275
Apr 15, 20244.92005.40004.92005.04002.552734,750
Apr 12, 20245.00005.00004.92004.92002.491916,025
Apr 11, 20244.80004.88004.80004.88002.47173,050
Apr 10, 20244.80004.96004.76004.80002.431221,050
Apr 9, 20245.00005.00004.72004.80002.4312101,700
Apr 8, 20244.56004.96004.48004.96002.512244,550
Apr 5, 20244.44004.44004.12004.32002.18818,250
Apr 4, 20244.40004.40004.28004.36002.20831,100
Apr 3, 20244.44004.44004.24004.36002.20831,125
Apr 2, 20244.40004.48004.20004.44002.24883,425
Apr 1, 20244.24004.48004.24004.36002.20833,325
Mar 28, 20244.32004.44004.20004.44002.24887,350
Mar 27, 20244.28004.36004.28004.36002.2083700
Mar 26, 20244.44004.44004.36004.36002.20831,375
Mar 25, 20244.40004.44004.36004.40002.22861,900
Mar 22, 20244.24004.40004.24004.40002.22862,000
Mar 21, 20244.32004.40004.32004.40002.22862,125
Mar 20, 20244.24004.32004.24004.32002.18812,625
Mar 19, 20244.28004.40004.24004.40002.22862,325
Mar 18, 20244.28004.28004.24004.24002.1475750
Mar 15, 20244.32004.32004.28004.28002.16781,325
Mar 14, 20244.36004.36004.32004.32002.18814,125
Mar 13, 20244.32004.56004.32004.36002.20833,225
Mar 12, 20244.36004.36004.28004.28002.1678650
Mar 11, 20244.24004.32004.24004.32002.1881225
Mar 8, 20244.36004.40004.28004.28002.16782,425
Mar 7, 20244.24004.24004.24004.24002.1475700
Mar 6, 20244.20004.20004.20004.20002.1273575
Mar 5, 20244.32004.32004.28004.28002.16786,175
Mar 4, 20244.32004.32004.32004.32002.18811,325
Mar 1, 20244.36004.40004.32004.40002.2286550
Feb 29, 20244.32004.40004.32004.40002.22863,325
Feb 28, 20244.28004.32004.28004.32002.1881425
Feb 27, 20244.20004.40004.20004.36002.20832,925

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.