TipRanks
Go Ultimate55% OFF

Highwood Oil Co. Ltd. (HAM) Historical Prices

TSE:HAM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.086.146.086.146.14+0.66%1,0400.14
Oct 29, 20266.116.116.066.106.10-0.81%7,0000.92
Oct 28, 20266.246.286.156.156.15-0.65%11,3221.52
Oct 27, 20266.086.306.086.196.19+1.98%12,0841.62
Oct 26, 20265.716.075.716.076.07-1.30%17,7142.42
Oct 23, 20266.166.166.156.156.15+0.99%2,3000.31
Oct 22, 20265.856.175.836.096.09+3.75%19,4032.63
Oct 21, 20265.855.875.855.875.87+0.00%3,2000.42
Oct 20, 20265.905.925.855.875.87-0.51%3,9000.38
Oct 19, 20265.815.925.805.905.90+1.03%14,9791.30
Oct 16, 20265.935.935.845.845.84-2.67%2,5270.22
Oct 15, 20266.006.105.956.006.00+0.00%12,6151.06
Oct 14, 20265.906.005.906.006.00+1.01%5,2140.43
Oct 13, 20265.925.945.735.945.94-0.50%7,1120.59
Oct 12, 20265.945.995.945.975.97+0.00%00.00
Oct 09, 20265.945.995.945.975.97+1.19%8,6220.70
Oct 08, 20265.825.905.815.905.90+2.61%6000.05
Oct 07, 20265.905.905.755.755.75-1.54%5,5580.42
Oct 06, 20265.935.935.845.845.84-1.52%3,3000.24
Oct 05, 20265.845.945.845.935.93+1.37%3,1520.22
Oct 02, 20265.855.865.855.855.85-0.85%1,2700.09
Oct 01, 20265.875.905.875.905.90+0.85%8,0360.56
Sep 30, 20265.775.855.775.855.85+1.74%4,7000.33
Sep 29, 20265.775.775.755.755.75-0.86%9630.07
Sep 28, 20265.835.835.805.805.80-0.51%1,4040.10
Sep 25, 20265.885.925.805.835.83-1.52%9,3550.64
Sep 24, 20265.855.945.855.925.92+0.51%11,5480.80
Sep 23, 20265.875.895.875.895.89+0.34%7430.05
Sep 22, 20265.955.955.835.875.87-2.00%5,8060.40
Sep 21, 20265.896.005.655.995.99+0.67%29,0632.05
Sep 18, 20265.896.005.895.955.95+1.36%1,6100.11
Sep 17, 20265.905.925.805.875.87-2.81%7,4310.52
Sep 16, 20266.086.146.046.046.04-0.98%1,2100.08
Sep 15, 20265.976.165.976.106.10+1.67%5,0920.35
Sep 14, 20266.036.115.956.006.00-1.48%7,4210.51
Sep 11, 20266.006.196.006.096.09+2.01%5,0930.35
Sep 10, 20266.096.105.965.975.97-1.32%21,2931.50
Sep 09, 20266.056.086.056.056.05-0.33%5,2500.37
Sep 08, 20266.106.106.076.076.07+1.17%4,5780.31
Sep 07, 20265.906.005.906.006.00+0.00%00.00
Sep 04, 20265.906.005.906.006.00+0.00%2,1640.14
Sep 03, 20266.106.106.006.006.00-1.64%7,8210.51
Sep 02, 20266.116.116.016.106.10+0.00%3,7090.24
Sep 01, 20266.206.206.106.106.10-0.81%4,1040.26
Aug 31, 20266.116.176.116.156.15+0.00%1,4690.08
Aug 28, 20266.156.206.156.156.15+0.65%5,9630.34
Aug 27, 20266.066.116.066.116.11+0.99%2,4000.14
Aug 26, 20266.006.096.006.056.05+0.83%4,9080.28
Aug 25, 20266.106.106.006.006.00-1.64%1,9500.11
Aug 24, 20266.006.106.006.106.10-1.45%13,6850.78