Headwater Exploration Inc. (HWX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.36 | 7.47 | 7.30 | 7.37 | 7.37 | 561,901 |
| May 02, 2024 | 7.36 | 7.48 | 7.36 | 7.38 | 7.38 | 1,101,400 |
| May 01, 2024 | 7.46 | 7.50 | 7.26 | 7.38 | 7.38 | 1,131,400 |
| Apr 30, 2024 | 7.83 | 7.83 | 7.48 | 7.48 | 7.48 | 610,300 |
| Apr 29, 2024 | 7.86 | 7.87 | 7.73 | 7.85 | 7.85 | 333,800 |
| Apr 26, 2024 | 7.79 | 7.84 | 7.73 | 7.82 | 7.82 | 269,900 |
| Apr 25, 2024 | 7.71 | 7.83 | 7.67 | 7.79 | 7.79 | 402,100 |
| Apr 24, 2024 | 7.76 | 7.89 | 7.69 | 7.75 | 7.75 | 450,000 |
| Apr 23, 2024 | 7.63 | 7.83 | 7.51 | 7.82 | 7.82 | 321,300 |
| Apr 22, 2024 | 7.67 | 7.77 | 7.62 | 7.67 | 7.67 | 361,900 |
| Apr 19, 2024 | 7.84 | 7.89 | 7.70 | 7.71 | 7.71 | 760,400 |
| Apr 18, 2024 | 7.93 | 7.95 | 7.79 | 7.81 | 7.81 | 310,400 |
| Apr 17, 2024 | 7.93 | 8.09 | 7.82 | 7.87 | 7.87 | 384,900 |
| Apr 16, 2024 | 7.92 | 7.98 | 7.84 | 7.93 | 7.93 | 805,000 |
| Apr 15, 2024 | 8.09 | 8.15 | 7.88 | 7.93 | 7.93 | 668,300 |
| Apr 12, 2024 | 8.21 | 8.38 | 8.08 | 8.13 | 8.13 | 774,300 |
| Apr 11, 2024 | 8.34 | 8.35 | 8.10 | 8.13 | 8.13 | 942,900 |
| Apr 10, 2024 | 8.31 | 8.45 | 8.31 | 8.34 | 8.34 | 912,400 |
| Apr 09, 2024 | 8.49 | 8.51 | 8.31 | 8.35 | 8.35 | 405,600 |
| Apr 08, 2024 | 8.50 | 8.53 | 8.30 | 8.47 | 8.47 | 1,146,400 |
| Apr 05, 2024 | 8.45 | 8.57 | 8.37 | 8.47 | 8.47 | 1,097,500 |
| Apr 04, 2024 | 8.25 | 8.44 | 8.24 | 8.35 | 8.35 | 1,636,700 |
| Apr 03, 2024 | 8.00 | 8.30 | 7.95 | 8.27 | 8.27 | 1,877,800 |
| Apr 02, 2024 | 7.79 | 7.98 | 7.77 | 7.95 | 7.95 | 2,209,900 |
| Apr 01, 2024 | 7.74 | 7.76 | 7.60 | 7.75 | 7.75 | 1,276,400 |
| Mar 28, 2024 | 7.75 | 7.77 | 7.66 | 7.67 | 7.67 | 797,900 |
| Mar 27, 2024 | 7.61 | 7.73 | 7.58 | 7.73 | 7.73 | 658,300 |
| Mar 27, 2024 | 0.1 Dividend | |||||
| Mar 26, 2024 | 7.75 | 7.89 | 7.67 | 7.74 | 7.64 | 1,689,700 |
| Mar 25, 2024 | 7.77 | 7.82 | 7.70 | 7.71 | 7.61 | 631,800 |
| Mar 22, 2024 | 7.67 | 7.75 | 7.58 | 7.74 | 7.64 | 924,500 |
| Mar 21, 2024 | 7.69 | 7.70 | 7.58 | 7.67 | 7.57 | 475,900 |
| Mar 20, 2024 | 7.60 | 7.70 | 7.56 | 7.62 | 7.52 | 830,400 |
| Mar 19, 2024 | 7.48 | 7.66 | 7.42 | 7.66 | 7.56 | 925,900 |
| Mar 18, 2024 | 7.31 | 7.53 | 7.29 | 7.48 | 7.38 | 1,153,800 |
| Mar 15, 2024 | 7.30 | 7.36 | 7.24 | 7.31 | 7.22 | 582,800 |
| Mar 14, 2024 | 7.17 | 7.38 | 7.16 | 7.30 | 7.21 | 871,700 |
| Mar 13, 2024 | 7.09 | 7.19 | 7.08 | 7.15 | 7.06 | 676,600 |
| Mar 12, 2024 | 7.08 | 7.09 | 6.98 | 7.04 | 6.95 | 235,400 |
| Mar 11, 2024 | 6.98 | 7.08 | 6.93 | 7.06 | 6.97 | 775,900 |
| Mar 08, 2024 | 7.16 | 7.28 | 6.96 | 7.00 | 6.91 | 1,233,100 |
| Mar 07, 2024 | 7.10 | 7.13 | 7.04 | 7.07 | 6.98 | 630,700 |
| Mar 06, 2024 | 7.12 | 7.18 | 7.03 | 7.10 | 7.01 | 1,438,900 |
| Mar 05, 2024 | 6.99 | 7.13 | 6.94 | 7.04 | 6.95 | 1,475,200 |
| Mar 04, 2024 | 6.94 | 7.02 | 6.93 | 6.95 | 6.86 | 954,700 |
| Mar 01, 2024 | 6.90 | 6.97 | 6.85 | 6.93 | 6.84 | 614,800 |
| Feb 29, 2024 | 6.97 | 7.02 | 6.82 | 6.83 | 6.74 | 1,218,400 |
| Feb 28, 2024 | 7.00 | 7.04 | 6.90 | 6.94 | 6.85 | 481,300 |
| Feb 27, 2024 | 6.71 | 7.00 | 6.70 | 6.98 | 6.89 | 1,442,200 |
| Feb 26, 2024 | 6.53 | 6.70 | 6.49 | 6.67 | 6.58 | 263,400 |
| Feb 23, 2024 | 6.60 | 6.60 | 6.49 | 6.55 | 6.47 | 352,300 |
| Feb 22, 2024 | 6.54 | 6.69 | 6.53 | 6.64 | 6.55 | 884,200 |
| Feb 21, 2024 | 6.50 | 6.64 | 6.50 | 6.58 | 6.49 | 772,900 |
| Feb 20, 2024 | 6.45 | 6.57 | 6.43 | 6.50 | 6.42 | 800,500 |
| Feb 16, 2024 | 6.50 | 6.52 | 6.44 | 6.51 | 6.43 | 927,400 |
| Feb 15, 2024 | 6.34 | 6.49 | 6.34 | 6.48 | 6.40 | 601,800 |
| Feb 14, 2024 | 6.26 | 6.36 | 6.20 | 6.34 | 6.26 | 600,300 |
| Feb 13, 2024 | 6.28 | 6.31 | 6.14 | 6.21 | 6.13 | 495,900 |
| Feb 12, 2024 | 6.30 | 6.34 | 6.24 | 6.29 | 6.21 | 640,400 |
| Feb 09, 2024 | 6.32 | 6.38 | 6.23 | 6.26 | 6.18 | 375,200 |
| Feb 08, 2024 | 6.25 | 6.35 | 6.25 | 6.29 | 6.21 | 307,500 |
| Feb 07, 2024 | 6.31 | 6.34 | 6.23 | 6.26 | 6.18 | 224,000 |
| Feb 06, 2024 | 6.07 | 6.34 | 6.07 | 6.29 | 6.21 | 1,323,700 |
| Feb 05, 2024 | 6.04 | 6.12 | 5.96 | 6.08 | 6.00 | 594,600 |
| Feb 02, 2024 | 6.11 | 6.19 | 6.05 | 6.09 | 6.01 | 604,300 |
| Feb 01, 2024 | 6.34 | 6.35 | 6.17 | 6.19 | 6.11 | 472,000 |
| Jan 31, 2024 | 6.38 | 6.38 | 6.24 | 6.31 | 6.23 | 520,100 |
| Jan 30, 2024 | 6.29 | 6.40 | 6.25 | 6.35 | 6.27 | 739,300 |
| Jan 29, 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.24 | 473,800 |
| Jan 26, 2024 | 6.48 | 6.48 | 6.30 | 6.39 | 6.31 | 386,700 |
| Jan 25, 2024 | 6.41 | 6.46 | 6.32 | 6.46 | 6.38 | 330,200 |
| Jan 24, 2024 | 6.22 | 6.39 | 6.21 | 6.35 | 6.27 | 450,700 |
| Jan 23, 2024 | 6.12 | 6.23 | 6.12 | 6.20 | 6.12 | 344,400 |
| Jan 22, 2024 | 5.96 | 6.19 | 5.96 | 6.14 | 6.06 | 588,700 |
| Jan 19, 2024 | 6.16 | 6.17 | 5.88 | 6.00 | 5.92 | 764,900 |
| Jan 18, 2024 | 6.20 | 6.20 | 6.10 | 6.15 | 6.07 | 362,500 |
| Jan 17, 2024 | 6.11 | 6.19 | 6.05 | 6.18 | 6.10 | 283,300 |
| Jan 16, 2024 | 6.11 | 6.18 | 6.04 | 6.17 | 6.09 | 390,900 |
| Jan 15, 2024 | 6.12 | 6.19 | 6.05 | 6.17 | 6.09 | 586,900 |
| Jan 12, 2024 | 6.12 | 6.17 | 6.03 | 6.10 | 6.02 | 1,066,200 |
| Jan 11, 2024 | 6.04 | 6.07 | 5.92 | 6.02 | 5.94 | 404,700 |
| Jan 10, 2024 | 6.01 | 6.08 | 5.96 | 5.99 | 5.91 | 391,000 |
| Jan 09, 2024 | 6.13 | 6.13 | 5.99 | 6.00 | 5.92 | 1,141,100 |
| Jan 08, 2024 | 6.06 | 6.13 | 6.00 | 6.10 | 6.02 | 326,900 |
| Jan 05, 2024 | 6.17 | 6.22 | 6.11 | 6.21 | 6.13 | 404,300 |
| Jan 04, 2024 | 6.32 | 6.32 | 6.06 | 6.12 | 6.04 | 686,800 |
| Jan 03, 2024 | 6.15 | 6.37 | 6.15 | 6.26 | 6.18 | 591,000 |
| Jan 02, 2024 | 6.27 | 6.34 | 6.14 | 6.17 | 6.09 | 313,600 |
| Dec 29, 2023 | 6.21 | 6.27 | 6.19 | 6.25 | 6.17 | 193,000 |
| Dec 28, 2023 | 6.35 | 6.35 | 6.22 | 6.22 | 6.14 | 347,300 |
| Dec 28, 2023 | 0.1 Dividend | |||||
| Dec 27, 2023 | 6.60 | 6.60 | 6.46 | 6.47 | 6.29 | 333,100 |
| Dec 22, 2023 | 6.57 | 6.62 | 6.47 | 6.51 | 6.33 | 371,800 |
| Dec 21, 2023 | 6.49 | 6.54 | 6.44 | 6.54 | 6.36 | 246,900 |
| Dec 20, 2023 | 6.55 | 6.62 | 6.47 | 6.48 | 6.30 | 356,800 |
| Dec 19, 2023 | 6.39 | 6.54 | 6.39 | 6.54 | 6.36 | 517,200 |
| Dec 18, 2023 | 6.44 | 6.55 | 6.38 | 6.40 | 6.22 | 358,600 |
| Dec 15, 2023 | 6.57 | 6.57 | 6.36 | 6.39 | 6.21 | 580,300 |
| Dec 14, 2023 | 6.57 | 6.68 | 6.48 | 6.59 | 6.40 | 787,300 |
| Dec 13, 2023 | 6.31 | 6.46 | 6.25 | 6.45 | 6.27 | 920,000 |
| *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.