Skip to main content
High Arctic Energy Services Inc (TSX:HWO)
Canada flag Canada · Delayed Price · Currency is CAD
0.870
-0.010 (-1.14%)
Mar 9, 2026, 1:33 PM EST

TSX:HWO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.870.870.870.87--1.14%1,501
Mar 6, 20260.860.880.860.880.88-3.30%1,001
Mar 5, 20260.900.910.880.910.917.06%2,000
Mar 4, 20260.900.900.850.850.85-4.49%1,501
Mar 3, 20260.850.890.850.890.891.14%1,001
Mar 2, 20260.880.880.880.880.884.76%11,300
Feb 27, 20260.840.840.840.840.84-1.18%1,000
Feb 26, 20260.850.850.850.850.85-625
Feb 25, 20260.850.850.850.850.85-3,500
Feb 20, 20260.850.850.850.850.85-1,000
Feb 19, 20260.850.850.850.850.85-3.41%625
Feb 18, 20260.850.880.850.880.882.33%6,500
Feb 17, 20260.860.860.860.860.864.88%514
Feb 13, 20260.820.820.820.820.82-673
Feb 10, 20260.820.820.820.820.82-777
Feb 9, 20260.820.820.820.820.82-6,786
Feb 5, 20260.820.840.820.820.82-9,625
Feb 3, 20260.860.860.820.820.82-5.75%25,400
Jan 30, 20260.870.870.870.870.872.35%3,002
Jan 29, 20260.820.850.820.850.853.66%5,000
Jan 27, 20260.820.820.820.820.82-525
Jan 26, 20260.820.820.820.820.82-1,522
Jan 23, 20260.830.840.800.820.82-2.38%49,133
Jan 22, 20260.890.890.840.840.84-1.18%13,000
Jan 20, 20260.880.880.850.850.85-4.49%10,000
Jan 19, 20260.890.890.890.890.891.14%640
Jan 16, 20260.850.880.850.880.881.15%11,500
Jan 15, 20260.870.870.870.870.87-1.14%7,500
Jan 14, 20260.850.880.850.880.884.76%10,673
Jan 13, 20260.840.840.810.840.843.70%8,238
Jan 12, 20260.830.830.810.810.81-3.57%31,101
Jan 9, 20260.840.840.840.840.84-2,703
Jan 8, 20260.860.860.840.840.84-2.33%5,517
Jan 7, 20260.850.860.850.860.862.38%1,000
Jan 6, 20260.840.840.840.840.84-2.33%800
Jan 5, 20260.860.860.860.860.86-9,500
Jan 2, 20260.860.860.860.860.862.38%1,532
Dec 31, 20250.840.840.830.840.841.20%3,650
Dec 30, 20250.830.830.830.830.83-1.19%3,000
Dec 29, 20250.860.860.840.840.84-1.18%14,019
Dec 23, 20250.850.850.850.850.85-5,000
Dec 22, 20250.870.870.850.850.85-7,505
Dec 19, 20250.860.860.850.850.85-1.16%9,025
Dec 18, 20250.860.860.860.860.86-1,001
Dec 17, 20250.860.860.860.860.86-2,224
Dec 16, 20250.860.860.860.860.86-500
Dec 15, 20250.860.860.860.860.86-4.44%2,875
Dec 12, 20250.840.900.840.900.907.14%7,298
Dec 11, 20250.850.850.840.840.84-3.45%1,300
Dec 10, 20250.870.870.840.870.87-15,000
Dec 9, 20250.870.870.870.870.871.16%500
Dec 8, 20250.880.880.860.860.86-4.44%2,129
Dec 5, 20250.890.900.880.900.90-2,476
Dec 4, 20250.870.900.870.900.908.43%19,825
Dec 3, 20250.830.830.830.830.83-5.68%1,993
Dec 2, 20250.840.880.830.880.884.76%8,500
Dec 1, 20250.840.840.840.840.84-1,821
Nov 27, 20250.840.840.840.840.84-4.55%500
Nov 26, 20250.870.880.870.880.88-2,553
Nov 25, 20250.830.880.820.880.884.76%6,929
Nov 24, 20250.870.870.820.840.841.20%4,001
Nov 20, 20250.850.850.830.830.83-3.49%13,536
Nov 19, 20250.860.870.860.860.86-1.15%11,000
Nov 18, 20250.870.890.860.870.87-1.14%18,000
Nov 17, 20250.880.880.880.880.88-2.22%13,500
Nov 14, 20250.900.900.900.900.90-503
Nov 13, 20250.900.900.900.900.90-1,510
Nov 12, 20250.900.900.900.900.90-1.10%5,069
Nov 11, 20250.900.920.900.910.914.60%8,350
Nov 10, 20250.860.900.860.870.87-6,624
Nov 7, 20250.850.910.850.870.873.57%27,857
Nov 5, 20250.800.840.800.840.841.20%2,625
Nov 4, 20250.800.830.800.830.833.75%2,501
Nov 3, 20250.800.800.800.800.80-1.23%500
Oct 31, 20250.810.810.810.810.81-1.22%8,400
Oct 29, 20250.810.820.810.820.821.23%4,376
Oct 28, 20250.820.820.810.810.81-1.22%1,900
Oct 27, 20250.820.820.810.820.82-22,900
Oct 24, 20250.830.830.820.820.82-1.20%9,000
Oct 20, 20250.850.850.830.830.832.47%13,500
Oct 17, 20250.830.840.810.810.811.25%3,500
Oct 16, 20250.800.800.800.800.801.27%616
Oct 15, 20250.790.790.790.790.791.28%700
Oct 14, 20250.780.780.780.780.78-6.02%890
Oct 10, 20250.800.840.800.830.836.41%9,000
Oct 9, 20250.840.840.780.780.78-4.29%4,473
Oct 8, 20250.810.820.800.820.82-4.12%9,502
Oct 6, 20250.800.850.800.850.85-1,500
Sep 30, 20250.850.850.850.850.85-20,720
Sep 29, 20250.860.860.850.850.85-2.30%11,500
Sep 26, 20250.870.870.870.870.87-1,500
Sep 25, 20250.900.900.870.870.87-3,900
Sep 24, 20250.870.870.870.870.87-500
Sep 23, 20250.860.870.850.870.872.35%14,138
Sep 22, 20250.860.860.850.850.85-1.16%18,250
Sep 19, 20250.850.890.850.860.864.88%18,099
Sep 17, 20250.820.820.820.820.82-10,500
Sep 15, 20250.820.820.820.820.822.50%1,000
Sep 12, 20250.810.810.800.800.80-2.44%3,000
Sep 10, 20250.820.820.820.820.821.23%2,000