tiprankstipranks
High Arctic Energy Services Inc (TSE:HWO)
TSX:HWO
Canadian Market
HWO
High Arctic Energy Services
RESEARCH TOOLSreports
Want to see TSE:HWO full AI Analyst Report?

High Arctic Energy Services (HWO) Historical Prices

22 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 15, 2026
0.89
0.89
0.85
0.85
0.85
-5.56%
4,005
0.58
May 14, 2026
0.90
0.90
0.84
0.90
0.90
+1.12%
10,000
1.49
May 13, 2026
0.84
0.89
0.84
0.89
0.89
+5.95%
17,144
2.67
May 12, 2026
0.84
0.84
0.84
0.84
0.84
-3.45%
11,589
1.86
May 11, 2026
0.84
0.87
0.84
0.87
0.87
+3.57%
8,510
1.39
May 08, 2026
0.83
0.84
0.83
0.84
0.84
+3.70%
11,001
1.85
May 07, 2026
0.84
0.84
0.81
0.81
0.81
-1.22%
1,501
0.25
May 06, 2026
0.82
0.83
0.80
0.82
0.82
0.00%
31,500
5.69
May 05, 2026
0.81
0.85
0.81
0.82
0.82
-3.53%
8,720
1.57
May 04, 2026
0.88
0.88
0.85
0.85
0.85
-1.16%
8,123
1.50
May 01, 2026
0.83
0.87
0.83
0.86
0.86
+2.38%
30,857
5.79
Apr 30, 2026
0.86
0.86
0.82
0.84
0.84
-2.33%
6,875
1.32
Apr 29, 2026
0.82
0.86
0.81
0.86
0.86
+3.61%
12,000
2.36
Apr 28, 2026
0.82
0.84
0.82
0.83
0.83
+1.22%
15,650
3.19
Apr 27, 2026
0.86
0.86
0.82
0.82
0.82
0.00%
4,500
0.93
Apr 24, 2026
0.82
0.82
0.82
0.82
0.82
+1.23%
7,251
1.53
Apr 23, 2026
0.82
0.82
0.81
0.81
0.81
-3.57%
12,001
2.63
Apr 22, 2026
0.83
0.84
0.83
0.84
0.84
+1.20%
10,501
2.03
Apr 21, 2026
0.83
0.84
0.82
0.83
0.83
0.00%
21,721
4.31
Apr 20, 2026
0.84
0.84
0.83
0.83
0.83
0.00%
10,353
2.12
Apr 17, 2026
0.85
0.86
0.83
0.83
0.83
-3.49%
12,420
2.57
Apr 16, 2026
0.88
0.88
0.86
0.86
0.86
-4.44%
12,750
2.75
Apr 15, 2026
0.90
0.93
0.89
0.90
0.90
-1.10%
19,800
4.39
Apr 14, 2026
0.94
0.94
0.91
0.91
0.91
-3.19%
6,300
1.39
Apr 13, 2026
0.90
0.95
0.90
0.94
0.94
+8.05%
12,847
2.86
Apr 10, 2026
0.87
0.87
0.87
0.87
0.87
+1.16%
500
0.11
Apr 09, 2026
0.90
0.90
0.86
0.86
0.86
0.00%
1,000
0.20
Apr 08, 2026
0.86
0.86
0.86
0.86
0.86
-2.27%
695
0.14
Apr 07, 2026
0.93
0.93
0.88
0.88
0.88
0.00%
1,000
0.19
Apr 06, 2026
0.92
0.93
0.88
0.88
0.88
-3.30%
7,595
1.49
Apr 03, 2026
0.89
0.91
0.89
0.91
0.91
0.00%
0
0.00
Apr 02, 2026
0.89
0.91
0.89
0.91
0.91
0.00%
9,201
1.80
Apr 01, 2026
0.87
0.91
0.87
0.91
0.91
+5.81%
13,501
2.74
Mar 31, 2026
0.86
0.87
0.86
0.86
0.86
-3.37%
6,100
1.26
Mar 30, 2026
0.85
0.89
0.85
0.89
0.89
+4.71%
2,001
0.41
Mar 27, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
4,000
0.83
Mar 26, 2026
0.85
0.85
0.84
0.85
0.85
0.00%
2,500
0.50
Mar 25, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
1,000
0.20
Mar 24, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
751
0.15
Mar 23, 2026
0.85
0.85
0.85
0.85
0.85
-1.16%
576
0.12
Mar 20, 2026
0.86
0.86
0.86
0.86
0.86
-4.44%
500
0.10
Mar 19, 2026
0.90
0.93
0.87
0.90
0.90
+4.65%
0
0.00
Mar 18, 2026
0.87
0.87
0.86
0.86
0.86
-4.44%
5,375
1.03
Mar 17, 2026
0.91
0.91
0.90
0.90
0.90
-1.10%
5,578
1.08
Mar 16, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
5,045
0.99
Mar 13, 2026
0.92
0.92
0.91
0.91
0.91
-2.15%
1,944
0.38
Mar 12, 2026
0.93
0.93
0.93
0.93
0.93
-2.11%
3,001
0.59
Mar 11, 2026
0.86
0.96
0.86
0.95
0.95
+10.47%
23,134
4.78
Mar 10, 2026
0.86
0.86
0.86
0.86
0.86
-1.15%
501
0.10
Mar 09, 2026
0.87
0.87
0.87
0.87
0.87
-1.14%
1,501
0.30
Rows:
50