Headwater Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 5.680 | 5.720 | 5.560 | 5.590 | 4.473 | 994,500 |
| 2022-01-06 | 5.570 | 5.700 | 5.510 | 5.600 | 4.481 | 930,300 |
| 2022-01-05 | 5.560 | 5.640 | 5.410 | 5.470 | 4.377 | 883,700 |
| 2022-01-04 | 5.300 | 5.560 | 5.260 | 5.510 | 4.409 | 887,000 |
| 2021-12-31 | 5.140 | 5.190 | 5.080 | 5.150 | 4.121 | 270,100 |
| 2021-12-30 | 5.200 | 5.250 | 5.140 | 5.140 | 4.113 | 379,900 |
| 2021-12-29 | 5.040 | 5.230 | 4.950 | 5.150 | 4.121 | 710,000 |
| 2021-12-24 | 4.860 | 4.950 | 4.810 | 4.920 | 3.937 | 63,400 |
| 2021-12-23 | 4.920 | 4.940 | 4.820 | 4.860 | 3.889 | 411,600 |
| 2021-12-22 | 4.900 | 4.960 | 4.830 | 4.890 | 3.913 | 657,800 |
| 2021-12-21 | 4.850 | 4.960 | 4.820 | 4.940 | 3.953 | 603,700 |
| 2021-12-20 | 4.700 | 4.770 | 4.530 | 4.750 | 3.801 | 1,153,700 |
| 2021-12-17 | 4.900 | 4.970 | 4.780 | 4.910 | 3.929 | 842,200 |
| 2021-12-16 | 4.890 | 5.020 | 4.810 | 4.970 | 3.977 | 1,167,500 |
| 2021-12-15 | 4.900 | 4.940 | 4.640 | 4.880 | 3.905 | 930,700 |
| 2021-12-14 | 5.060 | 5.060 | 4.890 | 4.930 | 3.945 | 982,400 |
| 2021-12-13 | 5.290 | 5.290 | 5.090 | 5.160 | 4.129 | 639,700 |
| 2021-12-10 | 5.290 | 5.320 | 5.160 | 5.310 | 4.249 | 569,200 |
| 2021-12-09 | 5.220 | 5.250 | 5.130 | 5.190 | 4.153 | 849,300 |
| 2021-12-08 | 5.170 | 5.380 | 5.170 | 5.290 | 4.233 | 1,410,000 |
| 2021-12-07 | 5.150 | 5.300 | 5.080 | 5.170 | 4.137 | 1,512,100 |
| 2021-12-06 | 4.820 | 5.020 | 4.760 | 4.980 | 3.985 | 2,137,300 |
| 2021-12-03 | 4.640 | 4.880 | 4.580 | 4.770 | 3.817 | 2,959,500 |
| 2021-12-02 | 4.350 | 4.680 | 4.320 | 4.630 | 3.705 | 1,103,600 |
| 2021-12-01 | 4.660 | 4.700 | 4.380 | 4.400 | 3.521 | 1,352,900 |
| 2021-11-30 | 4.540 | 4.710 | 4.330 | 4.560 | 3.649 | 5,668,100 |
| 2021-11-29 | 4.820 | 4.890 | 4.660 | 4.730 | 3.785 | 704,500 |
| 2021-11-26 | 4.640 | 4.840 | 4.600 | 4.740 | 3.793 | 1,102,800 |
| 2021-11-25 | 5.050 | 5.050 | 4.970 | 5.040 | 4.033 | 105,800 |
| 2021-11-24 | 4.940 | 5.190 | 4.940 | 5.030 | 4.025 | 960,000 |
| 2021-11-23 | 4.810 | 5.050 | 4.810 | 4.960 | 3.969 | 2,186,200 |
| 2021-11-22 | 4.700 | 4.830 | 4.520 | 4.770 | 3.817 | 842,100 |
| 2021-11-19 | 4.750 | 4.800 | 4.620 | 4.710 | 3.769 | 962,600 |
| 2021-11-18 | 4.900 | 4.940 | 4.790 | 4.860 | 3.889 | 618,200 |
| 2021-11-17 | 4.980 | 5.060 | 4.810 | 4.840 | 3.873 | 863,900 |
| 2021-11-16 | 5.180 | 5.240 | 4.990 | 4.990 | 3.993 | 874,400 |
| 2021-11-15 | 5.230 | 5.230 | 5.030 | 5.160 | 4.129 | 563,100 |
| 2021-11-12 | 5.150 | 5.310 | 5.140 | 5.230 | 4.185 | 1,232,500 |
| 2021-11-11 | 4.890 | 5.170 | 4.880 | 5.150 | 4.121 | 2,006,000 |
| 2021-11-10 | 4.960 | 4.970 | 4.820 | 4.820 | 3.857 | 1,091,700 |
| 2021-11-09 | 4.990 | 5.020 | 4.860 | 4.950 | 3.961 | 617,300 |
| 2021-11-08 | 4.990 | 5.170 | 4.970 | 4.970 | 3.977 | 998,900 |
| 2021-11-05 | 4.840 | 4.990 | 4.690 | 4.970 | 3.977 | 1,141,000 |
| 2021-11-04 | 4.820 | 4.980 | 4.790 | 4.830 | 3.865 | 801,100 |
| 2021-11-03 | 4.700 | 4.790 | 4.640 | 4.740 | 3.793 | 566,500 |
| 2021-11-02 | 4.860 | 4.880 | 4.690 | 4.770 | 3.817 | 464,900 |
| 2021-11-01 | 4.900 | 5.000 | 4.830 | 4.860 | 3.889 | 969,800 |
| 2021-10-29 | 4.850 | 4.900 | 4.730 | 4.900 | 3.921 | 610,100 |
| 2021-10-28 | 4.690 | 4.870 | 4.610 | 4.850 | 3.881 | 957,800 |
| 2021-10-27 | 4.520 | 4.740 | 4.520 | 4.690 | 3.753 | 1,588,100 |
| 2021-10-26 | 4.690 | 4.700 | 4.470 | 4.570 | 3.657 | 1,348,100 |
| 2021-10-25 | 4.710 | 4.850 | 4.650 | 4.650 | 3.721 | 738,800 |
| 2021-10-22 | 4.640 | 4.690 | 4.580 | 4.670 | 3.737 | 906,000 |
| 2021-10-21 | 4.700 | 4.720 | 4.530 | 4.640 | 3.713 | 993,300 |
| 2021-10-20 | 4.770 | 4.770 | 4.660 | 4.740 | 3.793 | 520,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.