High Arctic Energy Services Inc (HWO)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 9.17431192661 | 1.09 | 1.2 | 1.09 | 17782 | 1.16631928 | CS |
| 4 | 0.08 | 7.20720720721 | 1.11 | 1.2 | 1.08 | 13229 | 1.13103281 | CS |
| 12 | -0.06 | -4.8 | 1.25 | 1.27 | 1.08 | 12496 | 1.1389214 | CS |
| 26 | -1.45 | -54.9242424242 | 2.64 | 3.04 | 1.08 | 18774 | 1.48708532 | CS |
| 52 | -3.13 | -72.4537037037 | 4.32 | 6.36 | 1.08 | 26514 | 3.75637309 | CS |
| 156 | -5.45 | -82.078313253 | 6.64 | 7.8 | 1.08 | 26126 | 5.10615978 | CS |
| 260 | -6.41 | -84.3421052632 | 7.6 | 8 | 1.08 | 35483 | 4.76349626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733784000 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.12 | 20162 |
| 1733524800 | 1.12 | -0.03 | -2.61 | 1.12 | 1.12 | 1.12 | 600 |
| 1733438400 | 1.15 | 0 | 0.00 | 1.1299999 | 1.15 | 1.11 | 48474 |
| 1733352000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.12 | 1600 |
| 1733265600 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 25300 |
| 1733179200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.15 | 1.12 | 1600 |
| 1732920000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5 |
| 1732833600 | 1.15 | 0.01 | 0.88 | 1.12 | 1.15 | 1.12 | 9000 |
| 1732747200 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.12 | 7637 |
| 1732660800 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.11 | 9260 |
| 1732574400 | 1.1299999 | -0.02 | -1.74 | 1.21 | 1.21 | 1.1299999 | 27562 |
| 1732315200 | 1.15 | -0.03 | -2.54 | 1.18 | 1.18 | 1.15 | 200 |
| 1732228800 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.18 | 1900 |
| 1732142400 | 1.21 | 0.04 | 3.42 | 1.15 | 1.21 | 1.15 | 3450 |
| 1732056000 | 1.17 | -0.02 | -1.68 | 1.15 | 1.19 | 1.15 | 13300 |
| 1731969600 | 1.19 | -0.06 | -4.80 | 1.24 | 1.24 | 1.15 | 14200 |
| 1731710400 | 1.25 | 0.03 | 2.46 | 1.27 | 1.27 | 1.17 | 17978 |
| 1731624000 | 1.22 | -0.03 | -2.40 | 1.25 | 1.25 | 1.22 | 2954 |
| 1731537600 | 1.25 | 0.08 | 6.84 | 1.16 | 1.25 | 1.1299999 | 25950 |
| 1731451200 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.11 | 26250 |
| 1731364800 | 1.15 | 0.04 | 3.60 | 1.1299999 | 1.15 | 1.12 | 6726 |
| 1731105600 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.1 | 3742 |
| 1731019200 | 1.12 | -0.01 | -0.88 | 1.11 | 1.12 | 1.11 | 950 |
| 1730932800 | 1.1299999 | 0.02 | 1.80 | 1.11 | 1.1299999 | 1.11 | 10675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
