High Arctic Energy Services Inc (TSX:HWO)
Canada · Delayed Price · Currency is CAD 0.8600
+0.0400 (4.88%)
Sep 19, 2025, 3:09 PM EDT
TSX:HWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 4.88% | 18,100 |
| Sep 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 10,500 |
| Sep 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 1,000 |
| Sep 12, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -2.44% | 3,000 |
| Sep 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Sep 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 2,000 |
| Sep 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 500 |
| Sep 5, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.50% | 2,509 |
| Sep 4, 2025 | 0.83 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 10,100 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 3,000 |
| Sep 2, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 5,200 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 2,500 |
| Aug 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Aug 27, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 6.25% | 9,303 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 1,300 |
| Aug 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 21, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | - | 9,700 |
| Aug 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 23,235 |
| Aug 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Aug 18, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 8,010 |
| Aug 15, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.70% | 13,000 |
| Aug 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 13, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -1.22% | 15,800 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 2,000 |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 3,400 |
| Aug 8, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -2.33% | 2,000 |
| Aug 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 512 |
| Aug 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 8,300 |
| Jul 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 500 |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 4,000 |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 23, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 5.88% | 11,400 |
| Jul 22, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 6,900 |
| Jul 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 2,100 |
| Jul 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Jul 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 2,500 |
| Jul 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 11,802 |
| Jul 15, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -8.05% | 9,343 |
| Jul 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |