High Arctic Energy Services Inc (HWO.TO)
1.32
-0.02
(-1.49%)
CAD |
TSX |
May 01, 16:00
High Arctic Energy Services Price: 1.32 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 1.30 | 1.32 | 1.30 | 1.32 | 34421.00 |
Apr 30, 2024 | 1.30 | 1.34 | 1.28 | 1.34 | 6755.00 |
Apr 29, 2024 | 1.30 | 1.32 | 1.29 | 1.32 | 41142.00 |
Apr 26, 2024 | 1.30 | 1.30 | 1.28 | 1.30 | 17282.00 |
Apr 25, 2024 | 1.30 | 1.30 | 1.29 | 1.30 | 51158.00 |
Apr 24, 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 100519.0 |
Apr 23, 2024 | 1.23 | 1.34 | 1.22 | 1.34 | 44836.00 |
Apr 22, 2024 | 1.23 | 1.26 | 1.23 | 1.26 | 7410.00 |
Apr 19, 2024 | 1.24 | 1.25 | 1.24 | 1.24 | 3503.00 |
Apr 18, 2024 | 1.22 | 1.26 | 1.22 | 1.26 | 18400.00 |
Apr 17, 2024 | 1.31 | 1.32 | 1.25 | 1.25 | 22808.00 |
Apr 16, 2024 | 1.29 | 1.31 | 1.29 | 1.31 | 5089.00 |
Apr 15, 2024 | 1.23 | 1.35 | 1.23 | 1.26 | 138966.0 |
Apr 12, 2024 | 1.25 | 1.25 | 1.23 | 1.23 | 64100.00 |
Apr 11, 2024 | 1.20 | 1.22 | 1.20 | 1.22 | 12186.00 |
Apr 10, 2024 | 1.20 | 1.24 | 1.19 | 1.20 | 84150.00 |
Apr 09, 2024 | 1.25 | 1.25 | 1.18 | 1.20 | 406786.0 |
Apr 08, 2024 | 1.14 | 1.24 | 1.12 | 1.24 | 178215.0 |
Apr 05, 2024 | 1.11 | 1.11 | 1.03 | 1.08 | 32985.00 |
Apr 04, 2024 | 1.10 | 1.10 | 1.07 | 1.09 | 4440.00 |
Apr 03, 2024 | 1.11 | 1.11 | 1.06 | 1.09 | 4500.00 |
Apr 02, 2024 | 1.10 | 1.12 | 1.05 | 1.11 | 13700.00 |
Apr 01, 2024 | 1.06 | 1.12 | 1.06 | 1.09 | 13304.00 |
Mar 28, 2024 | 1.08 | 1.11 | 1.05 | 1.11 | 29379.00 |
Mar 27, 2024 | 1.07 | 1.09 | 1.07 | 1.09 | 2840.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.52
Minimum
Apr 01 2020
3.88
Maximum
May 02 2019
1.473
Average
1.38
Median
Feb 28 2020
Price Benchmarks
Ensign Energy Services Inc | 2.52 |
Obsidian Energy Ltd | 11.34 |
Precision Drilling Corp | 94.68 |
PHX Energy Services Corp | 8.81 |
Squatex Energy and Resources Inc | 0.005 |
Price Related Metrics
PS Ratio | 1.027 |
Price to Book Value | 0.6528 |
Price to Free Cash Flow | 6.957 |
Earnings Yield | -20.16% |
Market Cap | 64.84M |
Operating PE Ratio | 47.60 |
Normalized PE Ratio | 17.76 |