Headwater Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 6.810 | 6.850 | 6.770 | 6.820 | 6.062 | 248,700 |
| 2024-08-27 | 6.970 | 6.970 | 6.810 | 6.840 | 6.080 | 538,400 |
| 2024-08-26 | 6.980 | 7.040 | 6.920 | 7.000 | 6.222 | 748,400 |
| 2024-08-23 | 6.830 | 6.900 | 6.810 | 6.900 | 6.133 | 649,400 |
| 2024-08-22 | 6.790 | 6.820 | 6.730 | 6.760 | 6.008 | 320,600 |
| 2024-08-21 | 6.850 | 6.870 | 6.710 | 6.780 | 6.026 | 448,400 |
| 2024-08-20 | 6.850 | 6.880 | 6.760 | 6.820 | 6.062 | 525,300 |
| 2024-08-19 | 6.810 | 6.970 | 6.800 | 6.840 | 6.080 | 953,100 |
| 2024-08-16 | 6.780 | 6.810 | 6.720 | 6.780 | 6.026 | 306,900 |
| 2024-08-15 | 6.760 | 6.860 | 6.730 | 6.820 | 6.062 | 648,000 |
| 2024-08-14 | 6.700 | 6.740 | 6.630 | 6.730 | 5.982 | 826,800 |
| 2024-08-13 | 6.690 | 6.750 | 6.640 | 6.700 | 5.955 | 363,700 |
| 2024-08-12 | 6.600 | 6.750 | 6.590 | 6.730 | 5.982 | 481,000 |
| 2024-08-09 | 6.570 | 6.600 | 6.480 | 6.570 | 5.840 | 585,200 |
| 2024-08-08 | 6.590 | 6.690 | 6.540 | 6.570 | 5.840 | 640,600 |
| 2024-08-07 | 6.670 | 6.710 | 6.530 | 6.530 | 5.804 | 456,100 |
| 2024-08-06 | 6.640 | 6.670 | 6.150 | 6.620 | 5.884 | 772,400 |
| 2024-08-02 | 7.020 | 7.080 | 6.680 | 6.750 | 6.000 | 1,450,000 |
| 2024-08-01 | 7.320 | 7.320 | 7.020 | 7.110 | 6.319 | 2,110,100 |
| 2024-07-31 | 7.290 | 7.350 | 7.200 | 7.310 | 6.497 | 546,000 |
| 2024-07-30 | 7.190 | 7.270 | 7.160 | 7.180 | 6.382 | 598,200 |
| 2024-07-29 | 7.310 | 7.370 | 7.160 | 7.190 | 6.391 | 638,400 |
| 2024-07-26 | 7.170 | 7.350 | 6.850 | 7.310 | 6.497 | 1,599,400 |
| 2024-07-25 | 7.110 | 7.260 | 7.030 | 7.240 | 6.435 | 507,400 |
| 2024-07-24 | 7.230 | 7.280 | 7.100 | 7.100 | 6.311 | 436,900 |
| 2024-07-23 | 7.250 | 7.270 | 7.070 | 7.190 | 6.391 | 574,600 |
| 2024-07-22 | 7.230 | 7.320 | 7.180 | 7.280 | 6.471 | 255,300 |
| 2024-07-19 | 7.400 | 7.440 | 7.220 | 7.240 | 6.435 | 461,900 |
| 2024-07-18 | 7.390 | 7.440 | 7.380 | 7.440 | 6.613 | 264,200 |
| 2024-07-17 | 7.490 | 7.560 | 7.340 | 7.390 | 6.568 | 316,100 |
| 2024-07-16 | 7.490 | 7.660 | 7.450 | 7.480 | 6.648 | 454,400 |
| 2024-07-15 | 7.350 | 7.620 | 7.300 | 7.530 | 6.693 | 1,256,700 |
| 2024-07-12 | 7.390 | 7.400 | 7.290 | 7.330 | 6.515 | 532,400 |
| 2024-07-11 | 7.370 | 7.400 | 7.300 | 7.340 | 6.524 | 455,100 |
| 2024-07-10 | 7.290 | 7.360 | 7.270 | 7.340 | 6.524 | 323,800 |
| 2024-07-09 | 7.220 | 7.350 | 7.210 | 7.280 | 6.471 | 412,600 |
| 2024-07-08 | 7.250 | 7.290 | 7.190 | 7.260 | 6.453 | 172,400 |
| 2024-07-05 | 7.490 | 7.490 | 7.270 | 7.280 | 6.471 | 364,500 |
| 2024-07-04 | 7.450 | 7.500 | 7.410 | 7.470 | 6.639 | 256,000 |
| 2024-07-03 | 7.410 | 7.500 | 7.380 | 7.430 | 6.604 | 366,600 |
| 2024-07-02 | 7.320 | 7.400 | 7.210 | 7.390 | 6.568 | 406,400 |
| 2024-06-28 | 7.230 | 7.280 | 7.150 | 7.250 | 6.444 | 438,400 |
| 2024-06-27 | 7.250 | 7.400 | 7.240 | 7.280 | 6.382 | 401,700 |
| 2024-06-26 | 7.270 | 7.330 | 7.190 | 7.200 | 6.312 | 298,500 |
| 2024-06-25 | 7.240 | 7.330 | 7.220 | 7.290 | 6.390 | 597,100 |
| 2024-06-24 | 7.000 | 7.270 | 7.000 | 7.260 | 6.364 | 840,400 |
| 2024-06-21 | 7.080 | 7.100 | 6.930 | 6.980 | 6.119 | 637,000 |
| 2024-06-20 | 6.960 | 7.090 | 6.960 | 7.050 | 6.180 | 501,300 |
| 2024-06-19 | 7.000 | 7.070 | 6.930 | 6.980 | 6.119 | 253,400 |
| 2024-06-18 | 6.960 | 7.130 | 6.950 | 6.980 | 6.119 | 832,700 |
| 2024-06-17 | 6.890 | 6.980 | 6.790 | 6.970 | 6.110 | 731,200 |
| 2024-06-14 | 6.960 | 7.020 | 6.830 | 6.890 | 6.040 | 508,000 |
| 2024-06-13 | 7.210 | 7.210 | 6.920 | 6.990 | 6.127 | 705,800 |
| 2024-06-12 | 7.430 | 7.430 | 7.180 | 7.240 | 6.347 | 439,300 |
| 2024-06-11 | 7.300 | 7.350 | 7.160 | 7.330 | 6.426 | 490,500 |
| 2024-06-10 | 7.150 | 7.350 | 7.110 | 7.340 | 6.434 | 436,200 |
| 2024-06-07 | 7.110 | 7.210 | 7.060 | 7.120 | 6.241 | 597,900 |
| 2024-06-06 | 7.020 | 7.160 | 7.000 | 7.140 | 6.259 | 342,600 |
| 2024-06-05 | 6.960 | 7.020 | 6.900 | 7.010 | 6.145 | 594,800 |
| 2024-06-04 | 7.120 | 7.120 | 6.850 | 6.940 | 6.084 | 1,051,800 |
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.