Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Arctic Energy Services Inc (TSX: HWO )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.010 1.020 0.9900 1.020 15,300 +0.05(+5.15%)
May 05, 2023 1.060 1.060 0.9700 0.9700 94,496 -0.03(-3.00%)
May 04, 2023 1.000 1.010 0.9900 1.000 15,600 +0.00(+0.00%)
May 03, 2023 1.010 1.020 0.9700 1.000 390,200 -0.02(-1.96%)
May 02, 2023 1.050 1.050 1.000 1.020 73,664 -0.02(-1.92%)
May 01, 2023 1.040 1.060 1.010 1.040 24,860 +0.00(+0.00%)
Apr 28, 2023 1.050 1.060 1.010 1.040 26,770 -0.01(-0.95%)
Apr 27, 2023 1.080 1.100 1.000 1.050 28,002 -0.02(-1.87%)
Apr 26, 2023 1.050 1.110 1.050 1.070 35,200 +0.04(+3.88%)
Apr 25, 2023 1.150 1.150 1.000 1.030 104,464 -0.14(-11.97%)
Apr 24, 2023 1.140 1.180 1.120 1.170 6,813 +0.01(+0.86%)
Apr 21, 2023 1.190 1.200 1.140 1.160 25,531 -0.01(-0.85%)
Apr 20, 2023 1.160 1.210 1.100 1.170 192,352 -0.01(-0.85%)
Apr 19, 2023 1.180 1.200 1.160 1.180 8,100 +0.00(+0.00%)
Apr 18, 2023 1.150 1.200 1.150 1.180 6,453 +0.03(+2.61%)
Apr 17, 2023 1.180 1.200 1.150 1.150 39,274 -0.03(-2.54%)
Apr 14, 2023 1.210 1.220 1.160 1.180 43,659 -0.05(-4.07%)
Apr 13, 2023 1.200 1.230 1.160 1.230 22,267 +0.05(+4.24%)
Apr 12, 2023 1.330 1.330 1.180 1.180 48,940 -0.09(-7.09%)
Apr 11, 2023 1.280 1.280 1.250 1.270 26,960 +0.01(+0.79%)
Apr 10, 2023 1.270 1.270 1.260 1.260 200 -0.02(-1.56%)
Apr 06, 2023 1.280 0 +0.02(+1.59%)
Apr 05, 2023 1.260 1.290 1.250 1.260 38,225 -0.06(-4.55%)
Apr 04, 2023 1.260 1.320 1.260 1.320 15,400 +0.01(+0.76%)
Apr 03, 2023 1.360 1.360 1.280 1.310 21,377 +0.03(+2.34%)
Mar 31, 2023 1.290 1.320 1.260 1.280 46,598 -0.01(-0.78%)
Mar 30, 2023 1.390 1.390 1.260 1.290 39,081 -0.10(-7.19%)
Mar 29, 2023 1.380 1.450 1.290 1.390 31,840 +0.04(+2.96%)
Mar 28, 2023 1.350 1.370 1.280 1.350 43,551 -0.05(-3.57%)
Mar 27, 2023 1.440 1.440 1.380 1.400 36,712 -0.04(-2.78%)
Mar 24, 2023 1.430 1.450 1.430 1.440 12,750 +0.02(+1.41%)
Mar 23, 2023 1.410 1.430 1.390 1.420 3,000 -0.01(-0.70%)
Mar 22, 2023 1.450 1.450 1.380 1.430 10,496 -0.03(-2.05%)
Mar 21, 2023 1.460 1.460 1.410 1.460 18,051 +0.04(+2.82%)
Mar 20, 2023 1.440 1.440 1.410 1.420 5,120 -0.02(-1.39%)
Mar 17, 2023 1.500 1.500 1.440 1.440 21,474 -0.06(-4.00%)
Mar 16, 2023 1.450 1.500 1.430 1.500 14,515 +0.10(+7.14%)
Mar 15, 2023 1.440 1.440 1.360 1.400 91,019 -0.03(-2.10%)
Mar 14, 2023 1.470 1.470 1.430 1.430 6,243 +0.00(+0.00%)
Mar 13, 2023 1.400 1.510 1.370 1.430 27,349 +0.03(+2.14%)
Mar 10, 2023 1.500 1.500 1.400 1.400 4,630 -0.06(-4.11%)
Mar 09, 2023 1.480 1.490 1.450 1.460 5,200 +0.00(+0.00%)
Mar 08, 2023 1.480 1.480 1.460 1.460 11,860 -0.02(-1.35%)
Mar 07, 2023 1.460 1.510 1.460 1.480 8,396 +0.02(+1.37%)
Mar 06, 2023 1.450 1.460 1.440 1.460 4,430 -0.02(-1.35%)
Mar 03, 2023 1.470 1.480 1.430 1.480 13,598 +0.01(+0.68%)
Mar 02, 2023 1.480 1.480 1.450 1.470 5,400 -0.03(-2.00%)
Mar 01, 2023 1.470 1.500 1.450 1.500 13,833 +0.06(+4.17%)
Feb 28, 2023 1.410 1.440 1.400 1.440 1,207 +0.04(+2.86%)
Feb 27, 2023 1.400 1.410 1.370 1.400 2,400 +0.02(+1.45%)
Feb 24, 2023 1.380 1.400 1.380 1.380 13,700 -0.03(-2.13%)
Feb 23, 2023 1.410 1.410 1.400 1.410 5,536 +0.01(+0.71%)
Feb 22, 2023 1.400 1.430 1.380 1.400 5,200 -0.04(-2.78%)
Feb 21, 2023 1.410 1.440 1.400 1.440 3,950 +0.03(+2.13%)
Feb 17, 2023 1.410 0 -0.03(-2.08%)
Feb 16, 2023 1.440 1.440 1.400 1.440 38,736 -0.02(-1.37%)
Feb 15, 2023 1.520 1.520 1.400 1.460 54,121 -0.08(-5.19%)
Feb 14, 2023 1.540 1.570 1.500 1.540 13,224 +0.01(+0.65%)
Feb 13, 2023 1.560 1.570 1.530 1.530 13,040 -0.05(-3.16%)
Feb 10, 2023 1.600 1.610 1.580 1.580 34,421 -0.02(-1.25%)
Feb 09, 2023 1.600 1.610 1.580 1.600 38,100 +0.04(+2.56%)
Feb 08, 2023 1.550 1.570 1.550 1.560 600 +0.02(+1.30%)
Feb 07, 2023 1.550 1.580 1.540 1.540 4,900 -0.01(-0.65%)
Feb 06, 2023 1.600 1.610 1.550 1.550 28,602 -0.06(-3.73%)
Feb 03, 2023 1.600 1.610 1.580 1.610 14,984 +0.02(+1.26%)
Feb 02, 2023 1.600 1.600 1.590 1.590 20,900 -0.01(-0.63%)
Feb 01, 2023 1.610 1.610 1.590 1.600 1,400 -0.03(-1.84%)
Jan 31, 2023 1.630 1.630 1.590 1.630 7,400 +0.00(+0.00%)
Jan 30, 2023 1.640 1.640 1.570 1.630 29,800 +0.08(+5.16%)
Jan 27, 2023 1.610 1.610 1.550 1.550 12,600 -0.05(-3.13%)
Jan 26, 2023 1.580 1.620 1.570 1.600 9,200 -0.02(-1.23%)
Jan 25, 2023 1.600 1.650 1.600 1.620 5,819 +0.03(+1.89%)
Jan 24, 2023 1.620 1.620 1.560 1.590 10,200 +0.03(+1.92%)
Jan 23, 2023 1.570 1.570 1.560 1.560 27,710 -0.04(-2.50%)
Jan 20, 2023 1.550 1.600 1.550 1.600 8,600 +0.04(+2.56%)
Jan 19, 2023 1.560 1.590 1.550 1.560 31,303 +0.00(+0.00%)
Jan 18, 2023 1.580 1.580 1.560 1.560 27,900 -0.03(-1.89%)
Jan 17, 2023 1.560 1.600 1.560 1.590 33,569 +0.07(+4.61%)
Jan 16, 2023 1.570 1.570 1.520 1.520 2,887 +0.01(+0.66%)
Jan 13, 2023 1.560 1.560 1.510 1.510 654 -0.06(-3.82%)
Jan 12, 2023 1.540 1.570 1.530 1.570 7,008 +0.06(+3.97%)
Jan 11, 2023 1.520 1.520 1.490 1.510 3,938 +0.01(+0.67%)
Jan 10, 2023 1.500 1.500 1.500 1.500 2,400 -0.02(-1.32%)
Jan 09, 2023 1.490 1.520 1.480 1.520 6,060 +0.01(+0.66%)
Jan 06, 2023 1.500 1.510 1.500 1.510 3,000 +0.03(+2.03%)
Jan 05, 2023 1.470 1.480 1.470 1.480 400 -0.02(-1.33%)
Jan 04, 2023 1.510 1.510 1.470 1.500 134,900 -0.01(-0.66%)
Jan 03, 2023 1.560 1.580 1.460 1.510 11,635 -0.04(-2.58%)
Dec 30, 2022 1.550 0 -0.01(-0.64%)
Dec 29, 2022 1.490 1.560 1.440 1.560 11,300 +0.06(+4.00%)
Dec 28, 2022 1.450 1.500 1.450 1.500 11,852 -0.04(-2.60%)
Dec 23, 2022 1.540 0 +0.09(+6.21%)
Dec 22, 2022 1.470 1.470 1.430 1.450 16,801 -0.03(-2.03%)
Dec 21, 2022 1.460 1.480 1.460 1.480 7,820 +0.02(+1.37%)
Dec 20, 2022 1.460 1.480 1.440 1.460 10,100 -0.01(-0.68%)
Dec 19, 2022 1.470 1.470 1.470 1.470 31,001 -0.03(-2.00%)
Dec 16, 2022 1.510 1.510 1.470 1.500 18,303 -0.02(-1.32%)
Dec 15, 2022 1.540 1.540 1.480 1.520 8,300 -0.01(-0.65%)
Dec 14, 2022 1.490 1.530 1.490 1.530 16,157 +0.03(+2.00%)
Dec 13, 2022 1.470 1.520 1.470 1.500 7,402 +0.00(+0.00%)
Dec 12, 2022 1.500 1.510 1.490 1.500 22,701 -0.01(-0.66%)
Dec 09, 2022 1.510 1.510 1.500 1.510 3,200 +0.00(+0.00%)
Dec 08, 2022 1.480 1.510 1.440 1.510 35,823 +0.03(+2.03%)
Dec 07, 2022 1.500 1.500 1.470 1.480 5,900 -0.03(-1.99%)
Dec 06, 2022 1.510 1.540 1.510 1.510 61,761 -0.01(-0.66%)
Dec 05, 2022 1.540 1.540 1.520 1.520 9,908 -0.02(-1.30%)
Dec 02, 2022 1.560 1.560 1.540 1.540 19,684 -0.03(-1.91%)
Dec 01, 2022 1.560 1.570 1.540 1.570 3,200 +0.00(+0.00%)
Nov 30, 2022 1.550 1.570 1.540 1.570 10,300 +0.04(+2.61%)
Nov 29, 2022 1.500 1.530 1.500 1.530 5,405 +0.02(+1.32%)
Nov 28, 2022 1.500 1.510 1.500 1.510 26,605 -0.01(-0.66%)
Nov 25, 2022 1.510 1.520 1.510 1.520 3,930 +0.02(+1.33%)
Nov 24, 2022 1.500 1.500 1.500 1.500 3,470 +0.00(+0.00%)
Nov 23, 2022 1.500 1.530 1.500 1.500 51,952 -0.03(-1.96%)
Nov 22, 2022 1.520 1.530 1.510 1.530 9,402 +0.03(+2.00%)
Nov 21, 2022 1.470 1.510 1.470 1.500 23,386 -0.02(-1.32%)
Nov 18, 2022 1.460 1.520 1.460 1.520 6,500 +0.01(+0.66%)
Nov 17, 2022 1.480 1.510 1.430 1.510 17,500 +0.01(+0.67%)
Nov 16, 2022 1.500 1.520 1.500 1.500 21,630 -0.02(-1.32%)
Nov 15, 2022 1.500 1.520 1.500 1.520 22,704 +0.01(+0.66%)
Nov 14, 2022 1.500 1.520 1.500 1.510 16,375 +0.01(+0.67%)
Nov 11, 2022 1.450 1.560 1.450 1.500 117,140 -0.05(-3.23%)
Nov 10, 2022 1.530 1.570 1.520 1.550 58,644 +0.02(+1.31%)
Nov 09, 2022 1.520 1.530 1.500 1.530 147,365 -0.01(-0.65%)
Nov 08, 2022 1.500 1.540 1.500 1.540 53,013 +0.02(+1.32%)
Nov 07, 2022 1.480 1.540 1.480 1.520 8,340 +0.01(+0.66%)
Nov 04, 2022 1.500 1.520 1.500 1.510 13,748 +0.01(+0.67%)
Nov 03, 2022 1.490 1.500 1.490 1.500 2,900 +0.00(+0.00%)
Nov 02, 2022 1.500 1.530 1.500 1.500 21,657 +0.04(+2.74%)
Nov 01, 2022 1.440 1.490 1.440 1.460 14,823 +0.01(+0.69%)
Oct 31, 2022 1.440 1.450 1.420 1.450 12,363 -0.05(-3.33%)
Oct 28, 2022 1.480 1.500 1.450 1.500 7,086 -0.03(-1.96%)
Oct 27, 2022 1.460 1.530 1.460 1.530 36,532 +0.07(+4.79%)
Oct 26, 2022 1.410 1.470 1.390 1.460 16,238 +0.04(+2.82%)
Oct 25, 2022 1.380 1.420 1.360 1.420 15,220 +0.04(+2.90%)
Oct 24, 2022 1.400 1.400 1.360 1.380 3,300 -0.03(-2.13%)
Oct 21, 2022 1.420 1.420 1.390 1.410 4,800 +0.01(+0.71%)
Oct 20, 2022 1.390 1.450 1.370 1.400 21,880 +0.00(+0.00%)
Oct 19, 2022 1.450 1.450 1.400 1.400 6,800 +0.00(+0.00%)
Oct 18, 2022 1.450 1.450 1.390 1.400 7,650 -0.05(-3.45%)
Oct 17, 2022 1.510 1.510 1.420 1.450 1,806 +0.05(+3.57%)
Oct 14, 2022 1.420 1.420 1.400 1.400 2,462 -0.04(-2.78%)
Oct 13, 2022 1.420 1.440 1.420 1.440 3,600 +0.03(+2.13%)
Oct 12, 2022 1.380 1.410 1.380 1.410 7,376 +0.03(+2.17%)
Oct 11, 2022 1.490 1.490 1.380 1.380 20,238 -0.07(-4.83%)
Oct 07, 2022 1.450 0 +0.05(+3.57%)
Oct 06, 2022 1.390 1.400 1.390 1.400 10,251 +0.01(+0.72%)
Oct 05, 2022 1.420 1.470 1.390 1.390 35,868 -0.02(-1.42%)
Oct 04, 2022 1.430 1.490 1.410 1.410 10,281 +0.01(+0.71%)
Oct 03, 2022 1.420 1.420 1.400 1.400 1,342 +0.04(+2.94%)
Sep 30, 2022 1.320 1.410 1.320 1.360 14,711 +0.00(+0.00%)
Sep 29, 2022 1.300 1.360 1.300 1.360 35,317 +0.05(+3.82%)
Sep 28, 2022 1.280 1.330 1.250 1.310 13,700 +0.04(+3.15%)
Sep 27, 2022 1.310 1.310 1.270 1.270 1,900 +0.03(+2.42%)
Sep 26, 2022 1.290 1.370 1.220 1.240 38,693 -0.06(-4.62%)
Sep 23, 2022 1.370 1.370 1.270 1.300 33,644 -0.06(-4.41%)
Sep 22, 2022 1.390 1.420 1.350 1.360 24,395 -0.04(-2.86%)
Sep 21, 2022 1.420 1.430 1.400 1.400 5,130 -0.03(-2.10%)
Sep 20, 2022 1.410 1.430 1.390 1.430 13,223 +0.01(+0.70%)
Sep 19, 2022 1.420 1.420 1.410 1.420 5,700 +0.02(+1.43%)
Sep 16, 2022 1.380 1.400 1.370 1.400 5,665 +0.02(+1.45%)
Sep 15, 2022 1.380 1.460 1.380 1.380 6,567 -0.04(-2.82%)
Sep 14, 2022 1.450 1.470 1.420 1.420 11,934 -0.03(-2.07%)
Sep 13, 2022 1.450 1.460 1.450 1.450 5,820 -0.01(-0.68%)
Sep 12, 2022 1.460 1.460 1.430 1.460 2,218 +0.03(+2.10%)
Sep 09, 2022 1.380 1.430 1.380 1.430 6,176 +0.05(+3.62%)
Sep 08, 2022 1.380 1.390 1.380 1.380 2,314 -0.01(-0.72%)
Sep 07, 2022 1.380 1.390 1.370 1.390 7,500 -0.01(-0.71%)
Sep 06, 2022 1.430 1.430 1.390 1.400 9,202 -0.02(-1.41%)
Sep 02, 2022 1.420 0 +0.04(+2.90%)
Sep 01, 2022 1.430 1.430 1.380 1.380 24,819 -0.07(-4.83%)
Aug 31, 2022 1.450 1.460 1.410 1.450 15,998 +0.01(+0.69%)
Aug 30, 2022 1.430 1.470 1.400 1.440 13,000 -0.01(-0.69%)
Aug 29, 2022 1.460 1.470 1.430 1.450 7,122 +0.00(+0.00%)
Aug 26, 2022 1.480 1.480 1.420 1.450 9,740 -0.05(-3.33%)
Aug 25, 2022 1.450 1.520 1.450 1.500 13,800 +0.03(+2.04%)
Aug 24, 2022 1.490 1.490 1.460 1.470 950 +0.01(+0.68%)
Aug 23, 2022 1.400 1.480 1.400 1.460 14,216 +0.06(+4.29%)
Aug 22, 2022 1.440 1.470 1.390 1.400 130,945 -0.04(-2.78%)
Aug 19, 2022 1.470 1.470 1.440 1.440 6,000 -0.01(-0.69%)
Aug 18, 2022 1.450 1.470 1.420 1.450 34,800 -0.01(-0.68%)
Aug 17, 2022 1.460 1.470 1.430 1.460 10,000 +0.00(+0.00%)
Aug 16, 2022 1.500 1.500 1.440 1.460 37,276 -0.01(-0.68%)
Aug 15, 2022 1.470 1.520 1.450 1.470 51,255 -0.08(-5.16%)
Aug 12, 2022 1.520 1.600 1.520 1.550 13,833 -0.03(-1.90%)
Aug 11, 2022 1.540 1.590 1.530 1.580 18,000 +0.04(+2.60%)
Aug 10, 2022 1.500 1.540 1.440 1.540 14,303 +0.08(+5.48%)
Aug 09, 2022 1.420 1.460 1.420 1.460 8,420 +0.04(+2.82%)
Aug 08, 2022 1.450 1.450 1.420 1.420 19,840 -0.04(-2.74%)
Aug 05, 2022 1.470 1.470 1.410 1.460 9,176 +0.03(+2.10%)
Aug 04, 2022 1.500 1.500 1.390 1.430 26,100 -0.02(-1.38%)
Aug 03, 2022 1.550 1.550 1.440 1.450 118,910 -0.10(-6.45%)
Aug 02, 2022 1.570 1.600 1.550 1.550 18,453 +0.00(+0.00%)
Jul 29, 2022 1.550 0 +0.03(+1.97%)
Jul 28, 2022 1.490 1.520 1.430 1.520 38,726 +0.00(+0.00%)
Jul 27, 2022 1.510 1.520 1.480 1.520 9,667 +0.05(+3.40%)
Jul 26, 2022 1.500 1.530 1.450 1.470 25,067 -0.01(-0.68%)
Jul 25, 2022 1.440 1.550 1.430 1.480 86,951 +0.05(+3.50%)
Jul 22, 2022 1.490 1.500 1.430 1.430 65,100 -0.02(-1.38%)
Jul 21, 2022 1.490 1.500 1.420 1.450 24,025 -0.05(-3.33%)
Jul 20, 2022 1.530 1.540 1.490 1.500 29,450 -0.05(-3.23%)
Jul 19, 2022 1.520 1.600 1.520 1.550 20,764 -0.04(-2.52%)
Jul 18, 2022 1.490 1.650 1.470 1.590 123,516 +0.21(+15.22%)
Jul 15, 2022 1.310 1.480 1.300 1.380 10,187 +0.03(+2.22%)
Jul 14, 2022 1.410 1.410 1.290 1.350 31,376 -0.09(-6.25%)
Jul 13, 2022 1.400 1.440 1.350 1.440 14,708 +0.04(+2.86%)
Jul 12, 2022 1.520 1.520 1.400 1.400 19,693 -0.04(-2.78%)
Jul 11, 2022 1.520 1.520 1.380 1.440 8,087 -0.01(-0.69%)
Jul 08, 2022 1.470 1.530 1.370 1.450 8,809 -0.03(-2.03%)
Jul 07, 2022 1.440 1.520 1.400 1.480 14,375 +0.06(+4.23%)
Jul 06, 2022 1.460 1.460 1.360 1.420 43,390 -0.08(-5.33%)
Jul 05, 2022 1.560 1.570 1.460 1.500 35,842 -0.06(-3.85%)
Jun 30, 2022 1.560 0 +0.01(+0.65%)
Jun 29, 2022 1.590 1.600 1.540 1.550 7,089 -0.03(-1.90%)
Jun 28, 2022 1.570 1.630 1.570 1.580 13,907 +0.02(+1.28%)
Jun 27, 2022 1.500 1.570 1.500 1.560 9,501 +0.04(+2.63%)
Jun 24, 2022 1.520 1.520 1.520 1.520 1,300 +0.03(+2.01%)
Jun 23, 2022 1.550 1.550 1.460 1.490 100,597 -0.07(-4.49%)
Jun 22, 2022 1.570 1.570 1.550 1.560 27,315 -0.06(-3.70%)
Jun 21, 2022 1.620 1.650 1.620 1.620 2,300 +0.04(+2.53%)
Jun 20, 2022 1.600 1.600 1.560 1.580 9,200 -0.03(-1.86%)
Jun 17, 2022 1.620 1.640 1.560 1.610 58,287 -0.01(-0.62%)
Jun 16, 2022 1.650 1.660 1.590 1.620 35,855 -0.06(-3.57%)
Jun 15, 2022 1.640 1.740 1.640 1.680 7,004 -0.02(-1.18%)
Jun 14, 2022 1.720 1.720 1.650 1.700 6,689 -0.04(-2.30%)
Jun 13, 2022 1.610 1.760 1.610 1.740 119,118 -0.07(-3.87%)
Jun 10, 2022 1.850 1.850 1.760 1.810 32,478 -0.02(-1.09%)
Jun 09, 2022 1.850 1.890 1.820 1.830 83,285 +0.03(+1.67%)
Jun 08, 2022 1.800 1.820 1.760 1.800 10,440 +0.00(+0.00%)
Jun 07, 2022 1.750 1.840 1.750 1.800 63,430 +0.06(+3.45%)
Jun 06, 2022 1.660 1.780 1.660 1.740 26,850 +0.02(+1.16%)
Jun 03, 2022 1.740 1.750 1.720 1.720 3,766 -0.05(-2.82%)
Jun 02, 2022 1.700 1.770 1.700 1.770 9,162 +0.07(+4.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.