High Arctic Energy Services Inc (HWO)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.07 | 1.11 | 1.06 | 7605 | 1.07725865 | CS |
| 4 | -0.15 | -12.2950819672 | 1.22 | 1.22 | 1.06 | 4460 | 1.08604713 | CS |
| 12 | -0.08 | -6.95652173913 | 1.15 | 1.22 | 1.06 | 10733 | 1.12910722 | CS |
| 26 | -0.03 | -2.72727272727 | 1.1 | 1.27 | 1.06 | 12976 | 1.13591815 | CS |
| 52 | -3.17 | -74.7641509434 | 4.24 | 6.36 | 1.06 | 26264 | 3.6970674 | CS |
| 156 | -6.05 | -84.9719101124 | 7.12 | 7.8 | 1.06 | 25579 | 5.03825174 | CS |
| 260 | -4.17 | -79.5801526718 | 5.24 | 8 | 1.06 | 34782 | 4.72098058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.07 | 2150 |
| 1741300800 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.06 | 20001 |
| 1741214400 | 1.07 | -0.04 | -3.60 | 1.08 | 1.08 | 1.07 | 6493 |
| 1741128000 | 1.11 | 0.04 | 3.74 | 1.11 | 1.11 | 1.11 | 1900 |
| 1741041600 | 1.07 | 0 | 0.00 | 1.07 | 1.11 | 1.07 | 9531 |
| 1740782400 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 100 |
| 1740696000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 50 |
| 1740609600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 50 |
| 1740523200 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 874 |
| 1740436800 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.08 | 5775 |
| 1740177600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 300 |
| 1740091200 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.07 | 3025 |
| 1740004800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 100 |
| 1739918400 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.08 | 5240 |
| 1739572800 | 1.11 | 0.02 | 1.83 | 1.1 | 1.11 | 1.1 | 8600 |
| 1739486400 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.19 | 1.07 | 21816 |
| 1739400000 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739313600 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1299999 | 1.12 | 225 |
| 1739227200 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 361 |
| 1738968000 | 1.16 | -0.06 | -4.92 | 1.22 | 1.22 | 1.12 | 300 |
| 1738881600 | 1.22 | 0.03 | 2.52 | 1.19 | 1.22 | 1.19 | 24601 |
| 1738795200 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.19 | 61637 |
| 1738708800 | 1.19 | 0.08 | 7.21 | 1.15 | 1.19 | 1.15 | 1100 |
| 1738622400 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1738363200 | 1.11 | 0.02 | 1.83 | 1.1299999 | 1.1299999 | 1.11 | 25600 |
| 1738276800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 575 |
| 1738190400 | 1.09 | -0.03 | -2.68 | 1.08 | 1.1 | 1.08 | 33806 |
| 1738104000 | 1.12 | 0.02 | 1.82 | 1.12 | 1.12 | 1.12 | 69900 |
| 1738017600 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.09 | 2200 |
| 1737758400 | 1.12 | 0.01 | 0.90 | 1.1 | 1.12 | 1.1 | 40800 |
| 1737672000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737585600 | 1.11 | -0.02 | -1.77 | 1.11 | 1.1299999 | 1.11 | 1600 |
| 1737499200 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 3105 |
| 1737412800 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.11 | 6654 |
| 1737153600 | 1.12 | 0.01 | 0.90 | 1.11 | 1.12 | 1.11 | 2700 |
| 1737067200 | 1.11 | -0.02 | -1.77 | 1.11 | 1.11 | 1.11 | 635 |
| 1736980800 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.1299999 | 1300 |
| 1736894400 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.11 | 5158 |
| 1736808000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 2528 |
| 1736548800 | 1.11 | -0.04 | -3.48 | 1.16 | 1.16 | 1.11 | 4446 |
| 1736462400 | 1.15 | 0.04 | 3.60 | 1.11 | 1.15 | 1.11 | 835 |
| 1736376000 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1299999 | 1.11 | 10771 |
| 1736289600 | 1.12 | 0 | 0.00 | 1.12 | 1.1299999 | 1.12 | 23755 |
| 1736203200 | 1.12 | 0.01 | 0.90 | 1.11 | 1.1299999 | 1.11 | 25512 |
| 1735944000 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1735857600 | 1.11 | 0 | 0.00 | 1.11 | 1.1299999 | 1.1 | 3062 |
| 1735684800 | 1.11 | 0 | 0.00 | 1.12 | 1.1299999 | 1.11 | 5267 |
| 1735598400 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1299999 | 1.11 | 42525 |
| 1735339200 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.1299999 | 6625 |
| 1735069200 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.1399999 | 1.1399999 | 400 |
| 1734993600 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 100 |
| 1734734400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 2360 |
| 1734648000 | 1.15 | 0 | 0.00 | 1.17 | 1.18 | 1.15 | 34675 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 150 |
| 1734475200 | 1.15 | -0.01 | -0.86 | 1.15 | 1.15 | 1.15 | 26100 |
| 1734388800 | 1.16 | 0.01 | 0.87 | 1.15 | 1.16 | 1.15 | 24088 |
| 1734129600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.1299999 | 21725 |
| 1734043200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1700 |
| 1733956800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 800 |
| 1733870400 | 1.15 | 0.02 | 1.77 | 1.18 | 1.2 | 1.15 | 12900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
