tiprankstipranks
High Arctic Energy Services Inc (TSE:HWO)
TSX:HWO
Canadian Market
HWO
High Arctic Energy Services
RESEARCH TOOLSreports

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
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
Mar 06, 2026
0.86
0.88
0.86
0.88
0.88
-3.30%
1,001
0.20
Mar 05, 2026
0.90
0.91
0.88
0.91
0.91
+7.06%
2,000
0.40
Mar 04, 2026
0.90
0.90
0.85
0.85
0.85
-4.49%
1,501
0.30
Mar 03, 2026
0.85
0.89
0.85
0.89
0.89
+1.14%
1,001
0.19
Mar 02, 2026
0.88
0.88
0.88
0.88
0.88
+4.76%
11,300
2.16
Feb 27, 2026
0.84
0.84
0.84
0.84
0.84
-1.18%
1,000
0.19
Feb 26, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
625
0.12
Feb 25, 2026
0.85
0.85
0.85
0.85
0.85
-1.73%
3,500
0.66
Feb 24, 2026
0.87
0.89
0.84
0.87
0.87
+0.58%
0
0.00
Feb 23, 2026
0.86
0.88
0.84
0.86
0.86
+1.18%
0
0.00
Feb 20, 2026
0.85
0.85
0.85
0.85
0.85
0.00%
1,000
0.18
Feb 19, 2026
0.85
0.85
0.85
0.85
0.85
-3.41%
625
0.11
Feb 18, 2026
0.85
0.88
0.85
0.88
0.88
+2.33%
6,500
1.20
Feb 17, 2026
0.86
0.86
0.86
0.86
0.86
+4.88%
514
0.09
Feb 16, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Feb 13, 2026
0.82
0.82
0.82
0.82
0.82
-0.61%
673
0.11
Feb 12, 2026
0.83
0.83
0.82
0.83
0.83
-1.79%
0
0.00
Feb 11, 2026
0.84
0.86
0.82
0.84
0.84
+2.44%
0
0.00
Feb 10, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
777
0.12
Feb 09, 2026
0.82
0.82
0.82
0.82
0.82
-2.38%
6,786
1.08
Feb 06, 2026
0.84
0.86
0.82
0.84
0.84
+2.44%
0
0.00
Feb 05, 2026
0.82
0.84
0.82
0.82
0.82
-3.53%
9,625
1.52
Feb 04, 2026
0.85
0.88
0.82
0.85
0.85
+3.66%
0
0.00
Feb 03, 2026
0.86
0.86
0.82
0.82
0.82
-2.96%
25,400
3.98
Feb 02, 2026
0.85
0.86
0.83
0.85
0.85
-2.87%
0
0.00
Jan 30, 2026
0.87
0.87
0.87
0.87
0.87
+2.35%
3,002
0.47
Rows:
50