High Arctic Energy Services Inc
HWO.TOTSXEnergy● Active
$0.85
+$0.00(+0.00%)
Market Cap$10792415
P/E Ratio—
52W High$0.96
52W Low$0.75
High Arctic Energy Services Inc（HWO.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hwo.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.00
Oct 25, 2021
-89.4% from here
5-Year Low5Y
$0.7000
Apr 9, 2025
+21.4% from low
IPO Priceadj.
$33.60
Oct 25, 2007
-97.5% since IPO
1 Year Ago
$0.8400
Jun 9, 2025
+1.2% in 1Y
5 Years Ago
$6.16
Jun 9, 2021
-86.2% in 5Y
10 Years Ago
$16.60
Jun 9, 2016
-94.9% in 10Y
Historical Price Data · HWO.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 5K | -3.41% |
| Jun 5, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1K | +0.00% |
| Jun 4, 2026 | $0.88 | $0.89 | $0.82 | $0.89 | $0.89 | 12K | +1.14% |
| Jun 3, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| Jun 2, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| Jun 1, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| May 29, 2026 | $0.88 | $0.88 | $0.83 | $0.88 | $0.88 | 2K | +0.00% |
| May 28, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| May 27, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| May 26, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| May 25, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0K | +0.00% |
| May 22, 2026 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1K | +0.00% |
| May 21, 2026 | $0.83 | $0.89 | $0.83 | $0.89 | $0.89 | 3K | +7.23% |
| May 20, 2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1K | +0.00% |
| May 19, 2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1K | +0.00% |
| May 15, 2026 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 4K | -4.49% |
| May 14, 2026 | $0.90 | $0.90 | $0.84 | $0.90 | $0.90 | 10K | +0.00% |
| May 13, 2026 | $0.84 | $0.89 | $0.84 | $0.89 | $0.89 | 17K | +5.95% |
| May 12, 2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 12K | +0.00% |
| May 11, 2026 | $0.84 | $0.87 | $0.84 | $0.87 | $0.87 | 9K | +3.57% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · HWO.TO
Jan 1 → Dec 31 · 6 years2026-1.2%$0.86 → $0.85
-1.2%
2025-24.3%$1.11 → $0.84
-24.3%
2024-74.3%$4.32 → $1.11
-74.3%
2023-29.5%$6.24 → $4.40
-29.5%
2022+6.9%$5.80 → $6.20
+6.9%
2021-4.5%$6.24 → $5.96
-4.5%
Best Year2022 · +6.9%
Worst Year2024 · -74.3%
Positive Years1 / 6
Avg Annual Return-21.1%
6Y Total Return-86.4%
6Y CAGR~-28.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in HWO.TO?
If you invested $1,000 in HWO.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$51
Total Return-94.9%
CAGR~-25.7% / yr
Profit$-949
Based on Jun 9, 2016 · $16.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
High Arctic Energy Services Inc（HWO.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $0.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HWO.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HWO.TO 历史股价FMP 日线复权 OHLCV