Headwater Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.450 | 7.690 | 7.430 | 7.670 | 6.724 | 815,700 |
| 2024-05-27 | 7.330 | 7.420 | 7.310 | 7.390 | 6.478 | 174,000 |
| 2024-05-24 | 7.280 | 7.360 | 7.280 | 7.310 | 6.408 | 441,100 |
| 2024-05-23 | 7.300 | 7.340 | 7.180 | 7.250 | 6.355 | 663,000 |
| 2024-05-22 | 7.400 | 7.430 | 7.230 | 7.270 | 6.373 | 799,900 |
| 2024-05-21 | 7.450 | 7.540 | 7.410 | 7.420 | 6.504 | 432,100 |
| 2024-05-17 | 7.640 | 7.680 | 7.530 | 7.530 | 6.601 | 222,100 |
| 2024-05-16 | 7.610 | 7.650 | 7.580 | 7.620 | 6.680 | 223,700 |
| 2024-05-15 | 7.610 | 7.700 | 7.560 | 7.610 | 6.671 | 678,100 |
| 2024-05-14 | 7.750 | 7.760 | 7.560 | 7.620 | 6.680 | 452,600 |
| 2024-05-13 | 7.740 | 7.830 | 7.660 | 7.740 | 6.785 | 413,000 |
| 2024-05-10 | 7.810 | 7.810 | 7.610 | 7.650 | 6.706 | 530,100 |
| 2024-05-09 | 7.560 | 7.650 | 7.450 | 7.620 | 6.680 | 551,800 |
| 2024-05-08 | 7.320 | 7.560 | 7.280 | 7.550 | 6.618 | 751,100 |
| 2024-05-07 | 7.380 | 7.510 | 7.290 | 7.370 | 6.461 | 345,500 |
| 2024-05-06 | 7.390 | 7.480 | 7.350 | 7.370 | 6.461 | 299,200 |
| 2024-05-03 | 7.360 | 7.470 | 7.310 | 7.370 | 6.461 | 561,900 |
| 2024-05-02 | 7.360 | 7.480 | 7.360 | 7.380 | 6.469 | 1,101,400 |
| 2024-05-01 | 7.460 | 7.500 | 7.260 | 7.380 | 6.469 | 1,131,400 |
| 2024-04-30 | 7.830 | 7.830 | 7.480 | 7.480 | 6.557 | 610,300 |
| 2024-04-29 | 7.860 | 7.870 | 7.730 | 7.850 | 6.881 | 333,800 |
| 2024-04-26 | 7.790 | 7.840 | 7.730 | 7.820 | 6.855 | 269,900 |
| 2024-04-25 | 7.710 | 7.830 | 7.670 | 7.790 | 6.829 | 402,100 |
| 2024-04-24 | 7.760 | 7.890 | 7.690 | 7.750 | 6.794 | 450,000 |
| 2024-04-23 | 7.630 | 7.830 | 7.510 | 7.820 | 6.855 | 321,300 |
| 2024-04-22 | 7.670 | 7.770 | 7.620 | 7.670 | 6.724 | 361,900 |
| 2024-04-19 | 7.840 | 7.890 | 7.700 | 7.710 | 6.759 | 760,400 |
| 2024-04-18 | 7.930 | 7.950 | 7.790 | 7.810 | 6.846 | 310,400 |
| 2024-04-17 | 7.930 | 8.090 | 7.820 | 7.870 | 6.899 | 384,900 |
| 2024-04-16 | 7.920 | 7.980 | 7.840 | 7.930 | 6.951 | 805,000 |
| 2024-04-15 | 8.090 | 8.150 | 7.880 | 7.930 | 6.951 | 668,300 |
| 2024-04-12 | 8.210 | 8.380 | 8.080 | 8.130 | 7.127 | 774,300 |
| 2024-04-11 | 8.340 | 8.350 | 8.100 | 8.130 | 7.127 | 942,900 |
| 2024-04-10 | 8.310 | 8.450 | 8.310 | 8.340 | 7.311 | 912,400 |
| 2024-04-09 | 8.490 | 8.510 | 8.310 | 8.350 | 7.320 | 405,600 |
| 2024-04-08 | 8.500 | 8.530 | 8.300 | 8.470 | 7.425 | 1,146,400 |
| 2024-04-05 | 8.450 | 8.570 | 8.370 | 8.470 | 7.425 | 1,097,500 |
| 2024-04-04 | 8.250 | 8.440 | 8.240 | 8.350 | 7.320 | 1,636,700 |
| 2024-04-03 | 8.000 | 8.300 | 7.950 | 8.270 | 7.250 | 1,877,800 |
| 2024-04-02 | 7.790 | 7.980 | 7.770 | 7.950 | 6.969 | 2,209,900 |
| 2024-04-01 | 7.740 | 7.760 | 7.600 | 7.750 | 6.794 | 1,276,400 |
| 2024-03-28 | 7.750 | 7.770 | 7.660 | 7.670 | 6.724 | 797,900 |
| 2024-03-27 | 7.610 | 7.730 | 7.580 | 7.730 | 6.776 | 658,300 |
| 2024-03-26 | 7.750 | 7.890 | 7.670 | 7.740 | 6.697 | 1,689,700 |
| 2024-03-25 | 7.770 | 7.820 | 7.700 | 7.710 | 6.671 | 631,800 |
| 2024-03-22 | 7.670 | 7.750 | 7.580 | 7.740 | 6.697 | 924,500 |
| 2024-03-21 | 7.690 | 7.700 | 7.580 | 7.670 | 6.637 | 475,900 |
| 2024-03-20 | 7.600 | 7.700 | 7.560 | 7.620 | 6.593 | 830,400 |
| 2024-03-19 | 7.480 | 7.660 | 7.420 | 7.660 | 6.628 | 925,900 |
| 2024-03-18 | 7.310 | 7.530 | 7.290 | 7.480 | 6.472 | 1,153,800 |
| 2024-03-15 | 7.300 | 7.360 | 7.240 | 7.310 | 6.325 | 582,800 |
| 2024-03-14 | 7.170 | 7.380 | 7.160 | 7.300 | 6.317 | 871,700 |
| 2024-03-13 | 7.090 | 7.190 | 7.080 | 7.150 | 6.187 | 676,600 |
| 2024-03-12 | 7.080 | 7.090 | 6.980 | 7.040 | 6.092 | 235,400 |
| 2024-03-11 | 6.980 | 7.080 | 6.930 | 7.060 | 6.109 | 775,900 |
| 2024-03-08 | 7.160 | 7.280 | 6.960 | 7.000 | 6.057 | 1,233,100 |
| 2024-03-07 | 7.100 | 7.130 | 7.040 | 7.070 | 6.118 | 630,700 |
| 2024-03-06 | 7.120 | 7.180 | 7.030 | 7.100 | 6.144 | 1,438,900 |
| 2024-03-05 | 6.990 | 7.130 | 6.940 | 7.040 | 6.092 | 1,475,200 |
| 2024-03-04 | 6.940 | 7.020 | 6.930 | 6.950 | 6.014 | 954,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1200 CAD |
| 2026-06-30 | 0.1200 CAD |
| 2026-03-31 | 0.1100 CAD |
| 2025-12-31 | 0.1100 CAD |
| 2025-09-29 | 0.1100 CAD |
| 2025-06-30 | 0.1100 CAD |
| 2025-03-31 | 0.1100 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-06-28 | 0.1000 CAD |
| 2024-03-27 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.