Headwater Exploration Inc. (CDDRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 3,925 |
| Apr 25, 2024 | 5.62 | 5.72 | 5.62 | 5.71 | 5.71 | 47,500 |
| Apr 24, 2024 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | 9,300 |
| Apr 23, 2024 | 5.53 | 5.71 | 5.53 | 5.71 | 5.71 | 200 |
| Apr 22, 2024 | 5.57 | 5.65 | 5.57 | 5.64 | 5.64 | 7,000 |
| Apr 19, 2024 | 5.69 | 5.74 | 5.63 | 5.63 | 5.63 | 1,300 |
| Apr 18, 2024 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 800 |
| Apr 17, 2024 | 5.82 | 5.82 | 5.68 | 5.68 | 5.68 | 400 |
| Apr 16, 2024 | 5.71 | 5.74 | 5.71 | 5.74 | 5.74 | 5,000 |
| Apr 15, 2024 | 5.87 | 5.88 | 5.75 | 5.77 | 5.77 | 9,200 |
| Apr 12, 2024 | 5.96 | 5.99 | 5.86 | 5.86 | 5.86 | 24,400 |
| Apr 11, 2024 | 6.05 | 6.05 | 5.94 | 5.94 | 5.94 | 17,400 |
| Apr 10, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Apr 09, 2024 | 6.26 | 6.26 | 6.16 | 6.16 | 6.16 | 1,900 |
| Apr 08, 2024 | 6.16 | 6.26 | 6.14 | 6.26 | 6.26 | 13,600 |
| Apr 05, 2024 | 6.25 | 6.25 | 6.17 | 6.25 | 6.25 | 6,700 |
| Apr 04, 2024 | 6.12 | 6.22 | 6.12 | 6.17 | 6.17 | 10,000 |
| Apr 03, 2024 | 5.90 | 6.13 | 5.90 | 6.10 | 6.10 | 15,000 |
| Apr 02, 2024 | 5.76 | 5.88 | 5.74 | 5.87 | 5.87 | 29,600 |
| Apr 01, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| Mar 28, 2024 | 5.69 | 5.71 | 5.67 | 5.67 | 5.67 | 18,500 |
| Mar 27, 2024 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | 38,800 |
| Mar 27, 2024 | 0.074 Dividend | |||||
| Mar 26, 2024 | 5.74 | 5.80 | 5.71 | 5.72 | 5.65 | 8,000 |
| Mar 25, 2024 | 5.74 | 5.74 | 5.69 | 5.70 | 5.63 | 3,400 |
| Mar 22, 2024 | 5.63 | 5.68 | 5.63 | 5.68 | 5.61 | 65,300 |
| Mar 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 21,400 |
| Mar 20, 2024 | 5.66 | 5.66 | 5.61 | 5.61 | 5.54 | 51,300 |
| Mar 19, 2024 | 5.58 | 5.64 | 5.57 | 5.64 | 5.57 | 32,700 |
| Mar 18, 2024 | 5.44 | 5.55 | 5.44 | 5.53 | 5.46 | 15,100 |
| Mar 15, 2024 | 5.39 | 5.39 | 5.37 | 5.37 | 5.30 | 14,800 |
| Mar 14, 2024 | 5.40 | 5.40 | 5.36 | 5.40 | 5.33 | 36,100 |
| Mar 13, 2024 | 5.32 | 5.32 | 5.29 | 5.29 | 5.22 | 30,300 |
| Mar 12, 2024 | 5.23 | 5.24 | 5.22 | 5.22 | 5.15 | 25,600 |
| Mar 11, 2024 | 5.24 | 5.24 | 5.17 | 5.22 | 5.15 | 61,300 |
| Mar 08, 2024 | 5.39 | 5.39 | 5.19 | 5.19 | 5.12 | 37,800 |
| Mar 07, 2024 | 5.27 | 5.27 | 5.23 | 5.25 | 5.18 | 41,900 |
| Mar 06, 2024 | 5.25 | 5.31 | 5.23 | 5.23 | 5.16 | 11,500 |
| Mar 05, 2024 | 5.15 | 5.22 | 5.15 | 5.21 | 5.14 | 18,600 |
| Mar 04, 2024 | 5.12 | 5.15 | 5.12 | 5.14 | 5.07 | 23,200 |
| Mar 01, 2024 | 5.09 | 5.13 | 5.09 | 5.12 | 5.05 | 39,300 |
| Feb 29, 2024 | 5.15 | 5.17 | 5.09 | 5.09 | 5.02 | 26,900 |
| Feb 28, 2024 | 5.10 | 5.12 | 5.09 | 5.11 | 5.04 | 27,800 |
| Feb 27, 2024 | 4.70 | 5.11 | 4.70 | 5.11 | 5.04 | 130,800 |
| Feb 26, 2024 | 4.85 | 4.95 | 4.85 | 4.95 | 4.89 | 15,700 |
| Feb 23, 2024 | 4.88 | 4.88 | 4.83 | 4.86 | 4.80 | 40,000 |
| Feb 22, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | 1,500 |
| Feb 21, 2024 | 4.70 | 4.89 | 4.70 | 4.89 | 4.83 | 51,000 |
| Feb 20, 2024 | 4.67 | 4.85 | 4.58 | 4.82 | 4.76 | 71,000 |
| Feb 16, 2024 | 4.82 | 4.82 | 4.78 | 4.78 | 4.72 | 45,000 |
| Feb 15, 2024 | 4.74 | 4.81 | 4.72 | 4.81 | 4.75 | 82,600 |
| Feb 14, 2024 | 4.68 | 4.68 | 4.61 | 4.68 | 4.62 | 13,900 |
| Feb 13, 2024 | 4.62 | 4.64 | 4.56 | 4.59 | 4.53 | 11,800 |
| Feb 12, 2024 | 4.64 | 4.69 | 4.64 | 4.69 | 4.63 | 42,300 |
| Feb 09, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.60 | 37,200 |
| Feb 08, 2024 | 4.68 | 4.71 | 4.66 | 4.71 | 4.65 | 28,500 |
| Feb 07, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 6,400 |
| Feb 06, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 52,500 |
| Feb 05, 2024 | 4.30 | 4.52 | 4.30 | 4.52 | 4.46 | 23,100 |
| Feb 02, 2024 | 4.57 | 4.57 | 4.52 | 4.55 | 4.49 | 11,500 |
| Feb 01, 2024 | 4.68 | 4.68 | 4.62 | 4.68 | 4.62 | 5,500 |
| Jan 31, 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.62 | 3,400 |
| Jan 30, 2024 | 4.72 | 4.75 | 4.72 | 4.75 | 4.69 | 27,400 |
| Jan 29, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.69 | 6,800 |
| Jan 26, 2024 | 4.58 | 4.80 | 4.58 | 4.75 | 4.69 | 30,100 |
| Jan 25, 2024 | 4.68 | 4.79 | 4.68 | 4.79 | 4.73 | 50,000 |
| Jan 24, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | 75,400 |
| Jan 23, 2024 | 4.56 | 4.61 | 4.56 | 4.60 | 4.54 | 55,500 |
| Jan 22, 2024 | 4.54 | 4.56 | 4.54 | 4.56 | 4.50 | 32,100 |
| Jan 19, 2024 | 4.55 | 4.55 | 4.38 | 4.47 | 4.41 | 3,700 |
| Jan 18, 2024 | 4.55 | 4.57 | 4.55 | 4.56 | 4.50 | 30,600 |
| Jan 17, 2024 | 4.52 | 4.58 | 4.52 | 4.58 | 4.52 | 17,200 |
| Jan 16, 2024 | 4.58 | 4.58 | 4.52 | 4.52 | 4.46 | 1,500 |
| Jan 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | - |
| Jan 11, 2024 | 4.47 | 4.50 | 4.47 | 4.48 | 4.42 | 19,200 |
| Jan 10, 2024 | 4.50 | 4.53 | 4.46 | 4.48 | 4.42 | 6,300 |
| Jan 09, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.44 | 16,900 |
| Jan 08, 2024 | 4.54 | 4.57 | 4.54 | 4.55 | 4.49 | 4,000 |
| Jan 05, 2024 | 4.65 | 4.66 | 4.65 | 4.66 | 4.60 | 400 |
| Jan 04, 2024 | 4.70 | 4.70 | 4.55 | 4.56 | 4.50 | 7,400 |
| Jan 03, 2024 | 4.69 | 4.76 | 4.69 | 4.70 | 4.64 | 4,700 |
| Jan 02, 2024 | 4.75 | 4.75 | 4.63 | 4.63 | 4.57 | 7,500 |
| Dec 29, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | 19,500 |
| Dec 28, 2023 | 4.93 | 4.93 | 4.72 | 4.72 | 4.66 | 26,900 |
| Dec 28, 2023 | 0.076 Dividend | |||||
| Dec 27, 2023 | 4.95 | 4.95 | 4.89 | 4.89 | 4.75 | 1,600 |
| Dec 26, 2023 | 4.90 | 4.90 | 4.83 | 4.88 | 4.74 | 700 |
| Dec 22, 2023 | 4.99 | 4.99 | 4.90 | 4.91 | 4.77 | 14,300 |
| Dec 21, 2023 | 4.86 | 4.91 | 4.84 | 4.91 | 4.77 | 37,300 |
| Dec 20, 2023 | 4.91 | 4.95 | 4.85 | 4.85 | 4.71 | 22,500 |
| Dec 19, 2023 | 4.82 | 4.89 | 4.82 | 4.89 | 4.75 | 51,300 |
| Dec 18, 2023 | 4.83 | 4.83 | 4.77 | 4.77 | 4.64 | 14,400 |
| Dec 15, 2023 | 4.85 | 4.85 | 4.76 | 4.76 | 4.63 | 7,000 |
| Dec 14, 2023 | 4.91 | 4.93 | 4.91 | 4.91 | 4.77 | 28,300 |
| Dec 13, 2023 | 4.70 | 4.77 | 4.70 | 4.77 | 4.64 | 24,700 |
| Dec 12, 2023 | 4.70 | 4.70 | 4.55 | 4.60 | 4.47 | 14,100 |
| Dec 11, 2023 | 5.02 | 5.02 | 4.62 | 4.70 | 4.57 | 85,500 |
| Dec 08, 2023 | 4.79 | 4.91 | 4.79 | 4.82 | 4.68 | 20,700 |
| Dec 07, 2023 | 4.80 | 4.80 | 4.72 | 4.72 | 4.59 | 4,600 |
| Dec 06, 2023 | 4.80 | 4.86 | 4.80 | 4.81 | 4.67 | 7,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.