UK markets open in 5 hours 48 minutes
NIKKEI 225
38,271.50 +69.13 (+0.18%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.36 +0.37 (+0.47%) GOLD FUTURES
2,316.70 -5.60 (-0.24%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,216.90 -954.87 (-1.90%)
High Arctic Energy Services Inc (HWO.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.2800 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 9,192 |
| 07 May 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 12,500 |
| 06 May 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 28,200 |
| 03 May 2024 | 1.2900 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 15,600 |
| 02 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 6,400 |
| 01 May 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 34,400 |
| 30 Apr 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 6,800 |
| 29 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 41,100 |
| 26 Apr 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 17,300 |
| 25 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 51,200 |
| 24 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 100,500 |
| 23 Apr 2024 | 1.2300 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 44,800 |
| 22 Apr 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 7,400 |
| 19 Apr 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 3,500 |
| 18 Apr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 18,400 |
| 17 Apr 2024 | 1.3100 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 22,800 |
| 16 Apr 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 5,100 |
| 15 Apr 2024 | 1.2300 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 139,000 |
| 12 Apr 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 64,100 |
| 11 Apr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 12,200 |
| 10 Apr 2024 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 84,200 |
| 09 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2000 | 1.2000 | 406,800 |
| 08 Apr 2024 | 1.1400 | 1.2400 | 1.1200 | 1.2400 | 1.2400 | 178,200 |
| 05 Apr 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0800 | 1.0800 | 33,000 |
| 04 Apr 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 4,400 |
| 03 Apr 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 4,500 |
| 02 Apr 2024 | 1.1000 | 1.1200 | 1.0500 | 1.1100 | 1.1100 | 13,700 |
| 01 Apr 2024 | 1.0600 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 13,300 |
| 28 Mar 2024 | 1.0800 | 1.1100 | 1.0500 | 1.1100 | 1.1100 | 29,400 |
| 27 Mar 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 2,800 |
| 26 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 5,500 |
| 25 Mar 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 7,600 |
| 22 Mar 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 8,000 |
| 21 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 8,500 |
| 20 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 10,500 |
| 19 Mar 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 9,300 |
| 18 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 3,000 |
| 15 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 5,300 |
| 14 Mar 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 16,500 |
| 13 Mar 2024 | 1.0800 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 12,900 |
| 12 Mar 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 2,600 |
| 11 Mar 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 900 |
| 08 Mar 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0700 | 1.0700 | 9,700 |
| 07 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,800 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,300 |
| 05 Mar 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 24,700 |
| 04 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 5,300 |
| 01 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 2,200 |
| 29 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 13,300 |
| 28 Feb 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 1,700 |
| 27 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 11,700 |
| 26 Feb 2024 | 1.0400 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 21,500 |
| 23 Feb 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 1,100 |
| 22 Feb 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 17,100 |
| 21 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 600 |
| 20 Feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 8,400 |
| 16 Feb 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,400 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 8,100 |
| 14 Feb 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 7,100 |
| 13 Feb 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,000 |
| 12 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 500 |
| 09 Feb 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 3,200 |
| 08 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 9,400 |
| 07 Feb 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 6,200 |
| 06 Feb 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 14,000 |
| 05 Feb 2024 | 1.0100 | 1.1000 | 1.0100 | 1.0800 | 1.0800 | 32,400 |
| 02 Feb 2024 | 1.0800 | 1.1300 | 1.0500 | 1.1000 | 1.1000 | 23,300 |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,500 |
| 31 Jan 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 11,300 |
| 30 Jan 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,300 |
| 29 Jan 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 15,200 |
| 26 Jan 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 7,000 |
| 25 Jan 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 3,000 |
| 24 Jan 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 800 |
| 23 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 7,300 |
| 22 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,800 |
| 19 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 8,800 |
| 18 Jan 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 6,000 |
| 17 Jan 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,500 |
| 16 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 600 |
| 15 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 12 Jan 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 79,200 |
| 11 Jan 2024 | 1.1500 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 17,800 |
| 10 Jan 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 4,900 |
| 09 Jan 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 24,300 |
| 08 Jan 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 11,000 |
| 05 Jan 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 14,800 |
| 04 Jan 2024 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,300 |
| 03 Jan 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 11,600 |
| 02 Jan 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 27,300 |
| 29 Dec 2023 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 8,300 |
| 28 Dec 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 16,300 |
| 27 Dec 2023 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 6,900 |
| 22 Dec 2023 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 54,300 |
| 21 Dec 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 6,000 |
| 20 Dec 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 21,800 |
| 19 Dec 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 6,600 |
| 18 Dec 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 2,500 |
| 15 Dec 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 24,400 |
| 14 Dec 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.