High Arctic Energy Services Inc HWO
TSX · Canada · Industrial Services
CAD 1.040.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 1.04 | +0.97% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 200 |
| 2026-09-29 | CAD 1.03 | -4.63% | CAD 1.02 | CAD 1.04 | CAD 1.02 | 6.30K |
| 2026-09-28 | CAD 1.08 | -6.09% | CAD 1.15 | CAD 1.17 | CAD 1.08 | 22.10K |
| 2026-09-25 | CAD 1.15 | +6.48% | CAD 1.12 | CAD 1.15 | CAD 1.12 |
| 20.00K |
| 2026-09-24 | CAD 1.08 | 0.00% | CAD 1.08 | CAD 1.08 | CAD 1.08 | 0 |
| 2026-09-23 | CAD 1.08 | +3.85% | CAD 1.07 | CAD 1.08 | CAD 1.06 | 3.60K |
| 2026-09-22 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.06 | CAD 1.04 | 4.90K |
| 2026-09-21 | CAD 1.04 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 1.04 | 0 |
| 2026-09-18 | CAD 1.04 | -9.57% | CAD 1.00 | CAD 1.09 | CAD 1.00 | 1.90K |
| 2026-09-17 | CAD 1.15 | +4.55% | CAD 1.10 | CAD 1.15 | CAD 1.10 | 10.80K |
| 2026-09-16 | CAD 1.10 | -4.35% | CAD 1.14 | CAD 1.14 | CAD 1.08 | 900 |
| 2026-09-15 | CAD 1.15 | +1.77% | CAD 1.08 | CAD 1.15 | CAD 1.08 | 14.20K |
| 2026-09-14 | CAD 1.13 | +6.60% | CAD 1.04 | CAD 1.14 | CAD 1.04 | 7.70K |
| 2026-09-11 | CAD 1.06 | +0.95% | CAD 1.06 | CAD 1.06 | CAD 1.06 | 4.50K |
| 2026-09-10 | CAD 1.05 | -7.08% | CAD 1.12 | CAD 1.12 | CAD 1.05 | 7.20K |
| 2026-09-09 | CAD 1.13 | +9.71% | CAD 1.03 | CAD 1.14 | CAD 1.03 | 19.50K |
| 2026-09-08 | CAD 1.03 | +6.19% | CAD 1.03 | CAD 1.08 | CAD 1.03 | 10.00K |
| 2026-09-04 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-09-03 | CAD 0.97 | -3.96% | CAD 1.03 | CAD 1.05 | CAD 0.97 | 14.20K |
| 2026-09-02 | CAD 1.01 | +4.12% | CAD 0.98 | CAD 1.11 | CAD 0.97 | 22.60K |
| 2026-09-01 | CAD 0.97 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 0 |
| 2026-08-31 | CAD 0.97 | +2.11% | CAD 0.97 | CAD 0.97 | CAD 0.97 | 3.60K |
| 2026-08-28 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-08-27 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-08-26 | CAD 0.95 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 1.60K |
| 2026-08-25 | CAD 0.95 | -7.77% | CAD 1.01 | CAD 1.01 | CAD 0.95 | 5.40K |
| 2026-08-24 | CAD 1.03 | +8.42% | CAD 1.03 | CAD 1.03 | CAD 1.03 | 1.00K |
| 2026-08-21 | CAD 0.95 | -1.04% | CAD 1.03 | CAD 1.03 | CAD 0.94 | 55.00K |
| 2026-08-20 | CAD 0.96 | 0.00% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 4.00K |
| 2026-08-19 | CAD 0.96 | 0.00% | CAD 1.00 | CAD 1.00 | CAD 0.96 | 5.00K |
| 2026-08-18 | CAD 0.96 | +4.35% | CAD 0.95 | CAD 1.15 | CAD 0.95 | 36.10K |
| 2026-08-17 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.92 | CAD 0.92 | 0 |
| 2026-08-14 | CAD 0.92 | -5.15% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 11.50K |
| 2026-08-13 | CAD 0.97 | +5.43% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 18.50K |
| 2026-08-12 | CAD 0.92 | +1.10% | CAD 0.94 | CAD 1.03 | CAD 0.91 | 17.40K |
| 2026-08-11 | CAD 0.91 | +2.25% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 3.70K |
| 2026-08-10 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 1.50K |
| 2026-08-07 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-08-06 | CAD 0.89 | +5.95% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 500 |
| 2026-08-05 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 0 |
| 2026-08-04 | CAD 0.84 | -5.62% | CAD 0.89 | CAD 0.89 | CAD 0.84 | 1.30K |
| 2026-07-31 | CAD 0.89 | -6.32% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 500 |
| 2026-07-30 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-29 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.95 | 0 |
| 2026-07-28 | CAD 0.95 | +11.76% | CAD 0.92 | CAD 0.95 | CAD 0.92 | 7.50K |
| 2026-07-27 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-07-24 | CAD 0.85 | -9.57% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 700 |
| 2026-07-23 | CAD 0.94 | +3.30% | CAD 0.89 | CAD 0.94 | CAD 0.89 | 22.00K |
| 2026-07-22 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 900 |
| 2026-07-21 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 0 |
| 2026-07-20 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 10.20K |
| 2026-07-17 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-07-16 | CAD 0.90 | +2.27% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 8.90K |
| 2026-07-15 | CAD 0.88 | +3.53% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 13.60K |
| 2026-07-14 | CAD 0.85 | -3.41% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.00K |
| 2026-07-13 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 12.00K |
| 2026-07-10 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-09 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-08 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-07 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-07-06 | CAD 0.88 | -6.38% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.00K |
| 2026-07-03 | CAD 0.94 | 0.00% | CAD 0.94 | CAD 0.94 | CAD 0.94 | 0 |
| 2026-07-02 | CAD 0.94 | 0.00% | CAD 0.83 | CAD 0.94 | CAD 0.83 | 14.00K |
| 2026-06-30 | CAD 0.94 | +10.59% | CAD 0.90 | CAD 0.96 | CAD 0.90 | 19.20K |
| 2026-06-29 | CAD 0.85 | -1.16% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 6.00K |
| 2026-06-26 | CAD 0.86 | +2.38% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 1.00K |
| 2026-06-25 | CAD 0.84 | -4.55% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 1.00K |
| 2026-06-24 | CAD 0.88 | -1.12% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 500 |
| 2026-06-23 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 14.50K |
| 2026-06-22 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 5.50K |
| 2026-06-19 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-06-18 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-06-17 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-06-16 | CAD 0.89 | +1.14% | CAD 0.88 | CAD 0.89 | CAD 0.88 | 2.50K |
| 2026-06-15 | CAD 0.88 | +4.76% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.30K |
| 2026-06-12 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 500 |
| 2026-06-11 | CAD 0.84 | -2.33% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 800 |
| 2026-06-10 | CAD 0.86 | +3.61% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 3.50K |
| 2026-06-09 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 3.00K |
| 2026-06-08 | CAD 0.85 | 0.00% | CAD 0.88 | CAD 0.89 | CAD 0.85 | 5.10K |
| 2026-06-05 | CAD 0.85 | -4.49% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 500 |
| 2026-06-04 | CAD 0.89 | +7.23% | CAD 0.88 | CAD 0.89 | CAD 0.82 | 12.00K |
| 2026-06-03 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 600 |
| 2026-06-02 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 500 |
| 2026-06-01 | CAD 0.83 | -5.68% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 800 |
| 2026-05-29 | CAD 0.88 | +6.02% | CAD 0.88 | CAD 0.88 | CAD 0.83 | 2.00K |
| 2026-05-28 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 800 |
| 2026-05-27 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-05-26 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 1.00K |
| 2026-05-25 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |