Headwater Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.300 | 6.330 | 6.150 | 6.180 | 5.766 | 1,133,000 |
| 2025-05-09 | 6.090 | 6.110 | 5.990 | 6.030 | 5.626 | 410,400 |
| 2025-05-08 | 5.880 | 6.050 | 5.880 | 5.990 | 5.588 | 421,300 |
| 2025-05-07 | 5.810 | 5.890 | 5.720 | 5.850 | 5.458 | 489,600 |
| 2025-05-06 | 5.720 | 5.870 | 5.660 | 5.790 | 5.402 | 532,800 |
| 2025-05-05 | 5.730 | 5.820 | 5.630 | 5.660 | 5.281 | 778,500 |
| 2025-05-02 | 5.800 | 5.930 | 5.740 | 5.830 | 5.439 | 1,005,800 |
| 2025-05-01 | 5.580 | 5.750 | 5.580 | 5.620 | 5.243 | 938,200 |
| 2025-04-30 | 5.660 | 5.660 | 5.540 | 5.600 | 5.225 | 512,900 |
| 2025-04-29 | 5.750 | 5.790 | 5.680 | 5.720 | 5.337 | 421,000 |
| 2025-04-28 | 5.820 | 5.830 | 5.730 | 5.800 | 5.411 | 295,800 |
| 2025-04-25 | 5.800 | 5.850 | 5.740 | 5.780 | 5.393 | 442,200 |
| 2025-04-24 | 5.870 | 5.900 | 5.810 | 5.850 | 5.458 | 431,900 |
| 2025-04-23 | 5.980 | 5.980 | 5.720 | 5.780 | 5.393 | 710,600 |
| 2025-04-22 | 5.830 | 5.940 | 5.770 | 5.900 | 5.504 | 575,100 |
| 2025-04-21 | 5.800 | 5.800 | 5.710 | 5.750 | 5.365 | 195,000 |
| 2025-04-17 | 5.770 | 5.900 | 5.760 | 5.840 | 5.449 | 612,600 |
| 2025-04-16 | 5.530 | 5.750 | 5.530 | 5.660 | 5.281 | 507,300 |
| 2025-04-15 | 5.450 | 5.550 | 5.420 | 5.470 | 5.103 | 599,800 |
| 2025-04-14 | 5.600 | 5.670 | 5.380 | 5.430 | 5.066 | 496,600 |
| 2025-04-11 | 5.300 | 5.510 | 5.210 | 5.460 | 5.094 | 589,300 |
| 2025-04-10 | 5.450 | 5.450 | 5.210 | 5.310 | 4.954 | 986,200 |
| 2025-04-09 | 4.750 | 5.650 | 4.750 | 5.590 | 5.215 | 1,840,800 |
| 2025-04-08 | 5.390 | 5.390 | 4.870 | 4.910 | 4.581 | 2,256,200 |
| 2025-04-07 | 5.120 | 5.380 | 4.890 | 5.230 | 4.879 | 1,651,900 |
| 2025-04-04 | 5.800 | 5.850 | 5.260 | 5.260 | 4.907 | 3,048,200 |
| 2025-04-03 | 6.140 | 6.240 | 5.950 | 5.970 | 5.570 | 1,161,300 |
| 2025-04-02 | 6.380 | 6.510 | 6.380 | 6.460 | 6.027 | 837,200 |
| 2025-04-01 | 6.450 | 6.510 | 6.410 | 6.450 | 6.018 | 524,300 |
| 2025-03-31 | 6.320 | 6.460 | 6.230 | 6.450 | 6.018 | 1,013,400 |
| 2025-03-28 | 6.500 | 6.540 | 6.420 | 6.420 | 5.887 | 644,800 |
| 2025-03-27 | 6.560 | 6.570 | 6.490 | 6.520 | 5.979 | 1,146,000 |
| 2025-03-26 | 6.520 | 6.590 | 6.490 | 6.560 | 6.015 | 881,900 |
| 2025-03-25 | 6.480 | 6.540 | 6.470 | 6.490 | 5.951 | 547,200 |
| 2025-03-24 | 6.410 | 6.520 | 6.410 | 6.480 | 5.942 | 488,700 |
| 2025-03-21 | 6.390 | 6.410 | 6.340 | 6.380 | 5.850 | 452,900 |
| 2025-03-20 | 6.350 | 6.490 | 6.320 | 6.440 | 5.905 | 447,300 |
| 2025-03-19 | 6.160 | 6.430 | 6.160 | 6.360 | 5.832 | 1,105,900 |
| 2025-03-18 | 6.360 | 6.380 | 6.230 | 6.270 | 5.749 | 610,100 |
| 2025-03-17 | 6.260 | 6.350 | 6.210 | 6.330 | 5.804 | 813,000 |
| 2025-03-14 | 6.080 | 6.270 | 6.020 | 6.250 | 5.731 | 973,000 |
| 2025-03-13 | 6.060 | 6.130 | 5.940 | 5.970 | 5.474 | 754,700 |
| 2025-03-12 | 6.000 | 6.130 | 5.960 | 6.100 | 5.594 | 538,300 |
| 2025-03-11 | 5.900 | 5.980 | 5.790 | 5.950 | 5.456 | 1,005,200 |
| 2025-03-10 | 5.970 | 5.970 | 5.700 | 5.850 | 5.364 | 634,500 |
| 2025-03-07 | 5.940 | 6.140 | 5.930 | 6.040 | 5.539 | 949,500 |
| 2025-03-06 | 5.840 | 5.960 | 5.780 | 5.870 | 5.383 | 825,100 |
| 2025-03-05 | 5.850 | 5.920 | 5.750 | 5.830 | 5.346 | 1,069,700 |
| 2025-03-04 | 5.830 | 5.950 | 5.700 | 5.870 | 5.383 | 1,779,400 |
| 2025-03-03 | 6.360 | 6.410 | 5.920 | 5.960 | 5.465 | 1,213,600 |
| 2025-02-28 | 6.360 | 6.380 | 6.260 | 6.360 | 5.832 | 842,800 |
| 2025-02-27 | 6.400 | 6.460 | 6.360 | 6.410 | 5.878 | 1,079,900 |
| 2025-02-26 | 6.460 | 6.460 | 6.320 | 6.360 | 5.832 | 550,500 |
| 2025-02-25 | 6.600 | 6.640 | 6.370 | 6.430 | 5.896 | 818,200 |
| 2025-02-24 | 6.660 | 6.690 | 6.580 | 6.660 | 6.107 | 564,200 |
| 2025-02-21 | 6.860 | 6.860 | 6.620 | 6.640 | 6.089 | 478,100 |
| 2025-02-20 | 6.830 | 6.900 | 6.760 | 6.850 | 6.281 | 1,320,600 |
| 2025-02-19 | 6.930 | 6.940 | 6.810 | 6.850 | 6.281 | 255,500 |
| 2025-02-18 | 6.800 | 6.940 | 6.780 | 6.890 | 6.318 | 397,500 |
| 2025-02-14 | 6.890 | 6.890 | 6.720 | 6.740 | 6.180 | 224,600 |
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.