High Arctic Energy Services Inc (TSX:HWO)
Canada
· Delayed Price · Currency is CAD 0.8300
+0.0300 (3.75%)
Jun 5, 2025, 2:05 PM EDT
TSX:HWO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 3.75% | 5,009 |
| Jun 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 1,300 |
| Jun 2, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -2.41% | 4,322 |
| May 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| May 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.21% | 500 |
| May 23, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.30% | 84,831 |
| May 22, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -2.53% | 500 |
| May 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| May 16, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | -1.25% | 5,300 |
| May 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 14, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 6,000 |
| May 13, 2025 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -8.14% | 6,800 |
| May 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 4.88% | 3,825 |
| May 9, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | - | 4,400 |
| May 8, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 5.13% | 1,125 |
| May 7, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| May 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.70% | 503 |
| May 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 2,501 |
| May 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 601 |
| May 1, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -8.05% | 1,500 |
| Apr 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 700 |
| Apr 29, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -6.19% | 1,610 |
| Apr 28, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 15.48% | 2,800 |
| Apr 25, 2025 | 0.81 | 0.86 | 0.81 | 0.84 | 0.84 | 5.00% | 2,325 |
| Apr 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 21, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 3.90% | 14,400 |
| Apr 17, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | 0.77 | -3.75% | 17,520 |
| Apr 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 30,300 |
| Apr 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Apr 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Apr 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 5,028 |
| Apr 9, 2025 | 0.71 | 0.84 | 0.70 | 0.84 | 0.84 | 20.00% | 10,000 |
| Apr 8, 2025 | 0.79 | 0.79 | 0.70 | 0.70 | 0.70 | -14.63% | 19,700 |
| Apr 7, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.82 | - | 9,100 |
| Apr 4, 2025 | 0.87 | 0.93 | 0.82 | 0.82 | 0.82 | -5.75% | 54,500 |
| Apr 3, 2025 | 0.93 | 1.03 | 0.87 | 0.87 | 0.87 | -10.31% | 29,300 |
| Apr 2, 2025 | 1.03 | 1.03 | 0.93 | 0.97 | 0.97 | -5.83% | 9,900 |
| Apr 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 31, 2025 | 1.07 | 1.16 | 0.99 | 1.03 | 1.03 | -11.97% | 37,526 |
| Mar 28, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 8.33% | 1,000 |
| Mar 27, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 2,900 |
| Mar 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 25, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 400 |