High Arctic Energy Services Inc (HWO.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HWO.TO Historical Return
If you invested $1000 in High Arctic Energy Services Inc (HWO.TO) 10 years ago, it would be worth $186.05 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $352.94, while $1000 invested 1 year ago would be worth $1,318.68. This corresponds to total returns of -81.4%, -64.71%, 31.87%, respectively, with annualized returns of -15.47%, -18.79%, 31.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HWO.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.12 | 1.2 | 1.2 | 1.21 | 1.11 | 1,342 |
| November 05, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 5,001 |
| November 04, 2026 | 1.2 | 1.03 | 1.03 | 1.2 | 1.03 | 2,042 |
| November 02, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 3,600 |
| October 30, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 1 |
| October 29, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 5,600 |
| October 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2,509 |
| October 27, 2026 | 1.25 | 1.2 | 1.2 | 1.25 | 1.2 | 4,110 |
| October 26, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 300 |
| October 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 751 |
| October 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 751 |
| October 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0 |
| October 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1,712 |
| October 19, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.28 | 24,501 |
| October 16, 2026 | 1.3 | 1.29 | 1.29 | 1.31 | 1.25 | 18,200 |
| October 15, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.28 | 18,926 |
| October 14, 2026 | 1.23 | 1.27 | 1.27 | 1.27 | 1.16 | 5,100 |
| October 13, 2026 | 1.24 | 1.18 | 1.18 | 1.25 | 1.18 | 25,021 |
| October 09, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.16 | 1,400 |
| October 08, 2026 | 1.2 | 1.1 | 1.1 | 1.2 | 1.1 | 8,400 |
| October 07, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.17 | 9,853 |
| October 06, 2026 | 1.15 | 1.17 | 1.17 | 1.18 | 1.1 | 21,102 |
| October 05, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.1 | 5,115 |
| October 02, 2026 | 1.1 | 1.11 | 1.11 | 1.11 | 1.1 | 28,950 |
| September 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 170 |
| September 29, 2026 | 1.02 | 1.03 | 1.03 | 1.04 | 1.02 | 6,250 |
| September 28, 2026 | 1.15 | 1.08 | 1.08 | 1.17 | 1.08 | 22,112 |
| September 25, 2026 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 19,985 |
| September 23, 2026 | 1.07 | 1.08 | 1.08 | 1.08 | 1.06 | 3,609 |
| September 22, 2026 | 1.04 | 1.04 | 1.04 | 1.06 | 1.04 | 4,875 |
| September 18, 2026 | 1 | 1.04 | 1.04 | 1.09 | 1 | 1,900 |
| September 17, 2026 | 1.1 | 1.15 | 1.15 | 1.15 | 1.1 | 10,825 |
| September 16, 2026 | 1.14 | 1.1 | 1.1 | 1.14 | 1.08 | 932 |
| September 15, 2026 | 1.08 | 1.15 | 1.15 | 1.15 | 1.08 | 14,193 |
| September 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4,500 |
| September 10, 2026 | 1.12 | 1.05 | 1.05 | 1.12 | 1.05 | 7,182 |
| September 09, 2026 | 1.04 | 1.13 | 1.13 | 1.14 | 1.04 | 19,502 |
| September 08, 2026 | 1.03 | 1.03 | 1.03 | 1.08 | 1.03 | 10,023 |
| September 04, 2026 | 1 | 1 | 1 | 1 | 1 | 0 |
| September 03, 2026 | 1.03 | 0.97 | 0.97 | 1.05 | 0.97 | 14,201 |
| September 02, 2026 | 0.98 | 1.01 | 1.01 | 1.11 | 0.97 | 22,556 |
| August 31, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3,575 |
| August 27, 2026 | 1 | 1 | 1 | 1 | 1 | 0 |
| August 26, 2026 | 0.96 | 0.95 | 0.95 | 0.96 | 0.95 | 1,601 |
| August 25, 2026 | 1.03 | 0.95 | 0.95 | 1.03 | 0.95 | 5,402 |
| August 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1,001 |
| August 21, 2026 | 1.03 | 0.95 | 0.95 | 1.03 | 0.94 | 55,049 |
| August 20, 2026 | 0.92 | 0.96 | 0.96 | 0.96 | 0.92 | 4,000 |
| August 19, 2026 | 1 | 0.96 | 0.96 | 1 | 0.96 | 5,005 |
| August 18, 2026 | 0.95 | 0.96 | 0.96 | 1.15 | 0.95 | 36,100 |
| August 14, 2026 | 0.92 | 0.92 | 0.92 | 0.96 | 0.92 | 11,501 |
| August 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 18,501 |
| August 12, 2026 | 0.94 | 0.92 | 0.92 | 1.03 | 0.91 | 17,376 |
| August 11, 2026 | 0.89 | 0.91 | 0.91 | 0.91 | 0.89 | 3,676 |
| August 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1,501 |
| August 06, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 500 |
| August 04, 2026 | 0.84 | 0.84 | 0.84 | 0.89 | 0.84 | 1,250 |
| July 31, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 500 |
| July 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1 |
| July 28, 2026 | 0.92 | 0.95 | 0.95 | 0.95 | 0.92 | 7,451 |
AD
