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 -0.010 (-0.70%)
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 (%)
Jul 30, 2021 1.360 1.360 1.360 0 +0.02(+1.49%)
Jul 29, 2021 1.330 1.350 1.320 1.340 5,203 -0.03(-2.19%)
Jul 28, 2021 1.310 1.390 1.310 1.370 24,711 +0.03(+2.24%)
Jul 27, 2021 1.360 1.360 1.300 1.340 9,718 +0.01(+0.75%)
Jul 26, 2021 1.410 1.430 1.310 1.330 16,700 -0.05(-3.62%)
Jul 23, 2021 1.370 1.410 1.370 1.380 8,102 -0.02(-1.43%)
Jul 22, 2021 1.350 1.420 1.350 1.400 39,100 +0.08(+6.06%)
Jul 21, 2021 1.280 1.330 1.280 1.320 10,749 +0.04(+3.13%)
Jul 20, 2021 1.270 1.280 1.250 1.280 24,056 +0.03(+2.40%)
Jul 19, 2021 1.250 1.340 1.250 1.250 124,844 -0.12(-8.76%)
Jul 16, 2021 1.400 1.400 1.310 1.370 43,700 -0.06(-4.20%)
Jul 15, 2021 1.410 1.430 1.320 1.430 76,093 +0.02(+1.42%)
Jul 14, 2021 1.490 1.490 1.410 1.410 32,402 -0.05(-3.42%)
Jul 13, 2021 1.430 1.460 1.420 1.460 11,223 -0.01(-0.68%)
Jul 12, 2021 1.440 1.470 1.420 1.470 15,266 -0.02(-1.34%)
Jul 09, 2021 1.530 1.530 1.490 1.490 3,527 +0.03(+2.05%)
Jul 08, 2021 1.480 1.480 1.370 1.460 109,505 -0.06(-3.95%)
Jul 07, 2021 1.560 1.560 1.500 1.520 39,871 -0.04(-2.56%)
Jul 06, 2021 1.600 1.600 1.550 1.560 14,407 -0.02(-1.27%)
Jul 05, 2021 1.610 1.610 1.570 1.580 32,487 -0.02(-1.25%)
Jul 02, 2021 1.600 1.600 1.570 1.600 5,678 +0.00(+0.00%)
Jun 30, 2021 1.600 1.600 1.600 0 +0.02(+1.27%)
Jun 29, 2021 1.590 1.600 1.580 1.580 4,500 +0.01(+0.64%)
Jun 28, 2021 1.580 1.640 1.550 1.570 295,429 +0.01(+0.64%)
Jun 25, 2021 1.550 1.560 1.520 1.560 15,106 +0.01(+0.65%)
Jun 24, 2021 1.570 1.570 1.540 1.550 27,939 +0.02(+1.31%)
Jun 23, 2021 1.490 1.600 1.480 1.530 23,400 +0.07(+4.79%)
Jun 22, 2021 1.460 1.470 1.450 1.460 6,702 -0.03(-2.01%)
Jun 21, 2021 1.550 1.550 1.470 1.490 4,109 +0.02(+1.36%)
Jun 18, 2021 1.490 1.490 1.450 1.470 35,680 -0.02(-1.34%)
Jun 17, 2021 1.540 1.540 1.490 1.490 18,870 -0.07(-4.49%)
Jun 16, 2021 1.580 1.580 1.550 1.560 17,376 +0.00(+0.00%)
Jun 15, 2021 1.550 1.580 1.540 1.560 29,656 +0.04(+2.63%)
Jun 14, 2021 1.510 1.550 1.500 1.520 120,424 +0.00(+0.00%)
Jun 11, 2021 1.490 1.530 1.490 1.520 37,200 +0.02(+1.33%)
Jun 10, 2021 1.560 1.560 1.470 1.500 47,875 -0.04(-2.60%)
Jun 09, 2021 1.580 1.600 1.540 1.540 195,405 -0.02(-1.28%)
Jun 08, 2021 1.520 1.570 1.510 1.560 157,089 +0.00(+0.00%)
Jun 07, 2021 1.480 1.580 1.410 1.560 249,166 +0.10(+6.85%)
Jun 04, 2021 1.470 1.470 1.400 1.460 63,402 -0.04(-2.67%)
Jun 03, 2021 1.490 1.520 1.460 1.500 182,403 +0.04(+2.74%)
Jun 02, 2021 1.350 1.470 1.350 1.460 159,853 +0.11(+8.15%)
Jun 01, 2021 1.310 1.370 1.310 1.350 60,727 +0.03(+2.27%)
May 31, 2021 1.310 1.330 1.290 1.320 16,595 -0.02(-1.49%)
May 28, 2021 1.340 1.340 1.270 1.340 46,280 +0.01(+0.75%)
May 27, 2021 1.290 1.340 1.290 1.330 40,151 +0.07(+5.56%)
May 26, 2021 1.280 1.280 1.260 1.260 6,400 -0.03(-2.33%)
May 25, 2021 1.300 1.300 1.290 1.290 7,140 -0.01(-0.77%)
May 21, 2021 1.300 1.300 1.300 0 -0.01(-0.76%)
May 20, 2021 1.290 1.310 1.260 1.310 41,500 +0.02(+1.55%)
May 19, 2021 1.300 1.300 1.250 1.290 43,915 -0.02(-1.53%)
May 18, 2021 1.250 1.310 1.210 1.310 67,200 +0.06(+4.80%)
May 17, 2021 1.210 1.270 1.210 1.250 23,784 +0.03(+2.46%)
May 14, 2021 1.200 1.240 1.160 1.220 229,009 -0.02(-1.61%)
May 13, 2021 1.290 1.290 1.210 1.240 31,847 -0.06(-4.62%)
May 12, 2021 1.280 1.310 1.270 1.300 15,100 +0.01(+0.78%)
May 11, 2021 1.300 1.320 1.300 1.290 28,700 -0.01(-0.77%)
May 10, 2021 1.300 1.330 1.280 1.300 25,550 +0.00(+0.00%)
May 07, 2021 1.270 1.300 1.250 1.300 47,300 +0.03(+2.36%)
May 06, 2021 1.250 1.270 1.230 1.270 300 +0.00(+0.00%)
May 05, 2021 1.250 1.320 1.250 1.270 83,792 +0.00(+0.00%)
May 04, 2021 1.240 1.300 1.240 1.270 19,976 +0.00(+0.00%)
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.