TSX · HWO · stock
High Arctic Energy Services Inc (HWO) stock price history
Every TSX trading session of High Arctic Energy Services Inc from Oct 25, 2007 to Nov 12, 2026: 4,674 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HWO adjusted close, 2007 to 2026
- CA$9.40
- All time high, 2007
- CA$1.31
- 52 week high, CA$0.8000 low
- 4,674
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HWO key facts
- High Arctic Energy Services Inc (HWO) closed at CA$1.18 on Nov 12, 2026 on TSX.
- HWO's all time high close is CA$9.40, set on Oct 26, 2007; its all time low close is CA$0.3297 on Sep 11, 2009.
- HWO's 52 week range is CA$0.8000 to CA$1.31.
- HWO returned +31.1% over the year to Nov 12, 2026 and -65.2% over five years.
- Over ten years HWO returned -82%, -15.6% a year compounded.
- HWO's deepest drawdown was -96.5% from Oct 30, 2007 to Sep 11, 2009.
- DataCedar holds 4,674 daily sessions of HWO history from Oct 25, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HWO price chart, 2007 to 2026
HWO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | +28.3% |
| 6 months | +40.5% |
| Year to date | +42.2% |
| 1 year | +31.1% |
| 3 years | -45.1% |
| 5 years | -65.2% |
| 10 years | -81.7% |
| Since Oct 25, 2007 | -87.2% |
| Compound annual growth, 19.1 years | -10.2% |
HWO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$9.40 on Oct 26, 2007
- All time low close
- CA$0.3297 on Sep 11, 2009
- 52 week high
- CA$1.31 on Oct 16, 2026
- 52 week low
- CA$0.8000 on Jan 23, 2026
- Deepest drawdown
- -96.5% from Oct 30, 2007 to Sep 11, 2009, not yet recovered
- Best single session
- +52.0% on Oct 27, 2008
- Worst single session
- -39.2% on Aug 16, 2024
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2010, +100%
- Worst calendar year
- 2008, -87%
HWO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 25, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$0.8600 | CA$1.31 | CA$0.8000 | CA$1.18 | +40.5% | 1.4M | 213 |
| 2025 | CA$1.11 | CA$1.22 | CA$0.7000 | CA$0.8400 | -24.3% | 1.6M | 251 |
| 2024 | CA$2.19 | CA$3.88 | CA$1.09 | CA$1.11 | -50.2% | 3M | 248 |
| 2023 | CA$3.05 | CA$3.23 | CA$1.92 | CA$2.23 | -26.5% | 1.4M | 246 |
| 2022 | CA$2.75 | CA$3.69 | CA$2.35 | CA$3.03 | +7.5% | 2M | 250 |
| 2021 | CA$2.06 | CA$3.77 | CA$1.60 | CA$2.82 | +44.0% | 2.7M | 251 |
| 2020 | CA$3.81 | CA$3.84 | CA$0.8353 | CA$1.96 | -49.2% | 3.4M | 250 |
| 2019 | CA$4.98 | CA$6.33 | CA$3.01 | CA$3.86 | -21.7% | 2.1M | 251 |
| 2018 | CA$5.82 | CA$6.62 | CA$4.75 | CA$4.93 | -14.5% | 3.2M | 251 |
| 2017 | CA$7.54 | CA$8.83 | CA$5.21 | CA$5.76 | -22.8% | 6M | 249 |
| 2016 | CA$4.73 | CA$7.63 | CA$3.65 | CA$7.47 | +60.1% | 6.2M | 251 |
| 2015 | CA$4.57 | CA$5.80 | CA$4.10 | CA$4.66 | -4.2% | 4.4M | 251 |
| 2014 | CA$4.64 | CA$7.32 | CA$4.06 | CA$4.87 | +8.2% | 5.7M | 246 |
| 2013 | CA$2.52 | CA$4.75 | CA$2.37 | CA$4.50 | +82.3% | 3.5M | 243 |
| 2012 | CA$1.43 | CA$3.04 | CA$1.14 | CA$2.47 | +72.7% | 2M | 231 |
| 2011 | CA$1.21 | CA$2.64 | CA$1.10 | CA$1.43 | +18.2% | 1.3M | 221 |
| 2010 | CA$0.6044 | CA$1.92 | CA$0.6044 | CA$1.21 | +100.0% | 1M | 243 |
| 2009 | CA$0.8242 | CA$0.8242 | CA$0.3297 | CA$0.6044 | -26.7% | 288.5K | 251 |
| 2008 | CA$6.10 | CA$6.81 | CA$0.6594 | CA$0.8242 | -87.2% | 438.8K | 236 |
| 2007 | CA$8.35 | CA$9.62 | CA$4.67 | CA$6.43 | n/a | 74.3K | 41 |
HWO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$1.18 | -1.7% |
| October 2026 | CA$1.20 | +15.4% |
| September 2026 | CA$1.04 | +7.2% |
| August 2026 | CA$0.9700 | +9.0% |
| July 2026 | CA$0.8900 | -5.3% |
| June 2026 | CA$0.9400 | +6.8% |
| May 2026 | CA$0.8800 | +4.8% |
| April 2026 | CA$0.8400 | -2.3% |
| March 2026 | CA$0.8600 | +2.4% |
| February 2026 | CA$0.8400 | -3.4% |
| January 2026 | CA$0.8700 | +3.6% |
| December 2025 | CA$0.8400 | 0.0% |
About the HWO data
Daily bars. 4,674 sessions from Oct 25, 2007 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AHWO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
HWO share price history
