OTC Markets OTCPK - Delayed Quote
USD
Headwater Exploration Inc. (CDDRF)
8.10
-0.13
(-1.58%)
At close: November 9 at 11:32:33 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
8.00
8.10
8.00
8.10
8.10
200
Nov 6, 2026
8.22
8.22
8.22
8.22
8.22
-
Nov 5, 2026
8.25
8.27
8.18
8.22
8.22
225,900
Nov 4, 2026
8.61
8.61
8.61
8.61
8.61
139,600
Nov 3, 2026
9.40
9.52
9.23
9.25
9.25
84,800
Nov 2, 2026
9.86
9.86
9.58
9.58
9.58
185,000
Oct 30, 2026
10.17
10.26
10.16
10.20
10.20
189,500
Oct 29, 2026
10.31
10.31
10.31
10.31
10.31
104,000
Oct 28, 2026
10.62
10.62
10.62
10.62
10.62
58,400
Oct 27, 2026
10.87
10.87
10.87
10.87
10.87
-
Oct 26, 2026
10.71
10.87
10.71
10.87
10.87
56,500
Oct 23, 2026
10.80
10.82
10.74
10.82
10.82
60,600
Oct 22, 2026
10.50
10.50
10.48
10.48
10.48
15,700
Oct 21, 2026
10.48
10.48
10.48
10.48
10.48
40,000
Oct 20, 2026
10.55
10.55
10.55
10.55
10.55
79,300
Oct 19, 2026
10.42
10.64
10.42
10.62
10.62
36,600
Oct 16, 2026
10.10
10.35
10.10
10.35
10.35
449,600
Oct 15, 2026
10.00
10.08
10.00
10.08
10.08
98,700
Oct 14, 2026
10.03
10.03
10.03
10.03
10.03
460,800
Oct 13, 2026
10.17
10.17
10.17
10.17
10.17
81,400
Oct 12, 2026
9.78
10.30
9.78
10.30
10.30
2,100
Oct 9, 2026
9.81
9.81
9.76
9.76
9.76
30,800
Oct 8, 2026
9.64
9.73
9.64
9.73
9.73
21,900
Oct 7, 2026
9.63
9.63
9.63
9.63
9.63
-
Oct 6, 2026
9.63
9.63
9.63
9.63
9.63
-
Oct 5, 2026
9.45
9.63
9.45
9.63
9.63
30,500
Oct 2, 2026
9.49
9.49
9.49
9.49
9.49
-
Oct 1, 2026
9.49
9.49
9.49
9.49
9.49
-
Sep 30, 2026
9.50
9.50
9.49
9.49
9.49
45,600
Sep 29, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.26
9.31
9.26
9.31
9.31
1,628,300
Sep 28, 2026
9.61
9.70
9.51
9.52
9.44
7,200
Sep 25, 2026
9.45
9.45
9.45
9.45
9.37
1,700
Sep 24, 2026
9.55
9.57
9.50
9.52
9.44
9,100
Sep 23, 2026
9.40
9.47
9.40
9.47
9.39
600
Sep 22, 2026
9.60
9.60
9.44
9.44
9.36
2,327,300
Sep 21, 2026
9.58
9.64
9.57
9.57
9.48
320,700
Sep 18, 2026
9.01
10.00
9.01
9.84
9.75
39,400
Sep 17, 2026
10.00
10.00
10.00
10.00
9.91
30,700
Sep 16, 2026
10.58
10.58
9.94
9.94
9.85
127,000
Sep 15, 2026
9.97
10.56
9.97
10.41
10.32
106,900
Sep 14, 2026
9.77
9.95
9.76
9.95
9.86
85,800
Sep 11, 2026
9.85
9.85
9.64
9.65
9.56
498,800
Sep 10, 2026
10.35
10.35
9.87
9.94
9.85
708,300
Sep 9, 2026
10.03
10.11
9.96
9.99
9.90
698,500
Sep 8, 2026
10.19
10.49
10.00
10.23
10.14
797,400
Sep 4, 2026
10.12
10.26
10.09
10.26
10.17
134,800
Sep 3, 2026
10.55
10.55
10.33
10.34
10.25
67,200
Sep 2, 2026
10.48
10.48
10.43
10.48
10.39
9,700
Sep 1, 2026
10.56
10.56
10.39
10.46
10.37
23,500
Aug 31, 2026
10.29
10.54
10.29
10.39
10.30
94,100
Aug 28, 2026
10.50
10.50
10.43
10.43
10.34
106,400
Aug 27, 2026
10.21
10.52
10.20
10.52
10.43
230,900
Aug 26, 2026
10.02
10.25
10.02
10.24
10.15
103,800
Aug 25, 2026
10.12
10.17
10.11
10.13
10.04
150,300
Aug 24, 2026
10.28
10.28
10.09
10.17
10.08
169,100
Aug 21, 2026
10.32
10.36
10.26
10.34
10.25
327,400
Aug 20, 2026
10.16
10.23
10.14
10.23
10.14
22,200
Aug 19, 2026
10.09
10.23
9.94
9.95
9.86
105,500
Aug 18, 2026
9.95
9.95
9.87
9.93
9.84
95,300
Aug 17, 2026
9.83
9.87
9.68
9.87
9.78
37,100
Aug 14, 2026
9.72
9.72
9.54
9.63
9.54
45,300
Aug 13, 2026
9.71
9.75
9.45
9.49
9.41
70,300
Aug 12, 2026
9.74
9.74
9.64
9.68
9.59
22,200
Aug 11, 2026
9.67
9.67
9.48
9.65
9.56
37,900
Aug 10, 2026
9.43
9.52
9.37
9.52
9.44
5,400
Aug 7, 2026
9.19
9.19
9.00
9.18
9.10
9,100
Aug 6, 2026
8.91
9.19
8.91
9.09
9.01
163,400
Aug 5, 2026
9.57
9.57
8.95
8.99
8.91
69,100
Aug 4, 2026
9.57
9.57
9.14
9.20
9.12
109,400
Aug 3, 2026
8.27
9.47
8.27
9.32
9.24
1,900
Jul 31, 2026
9.52
9.78
9.47
9.51
9.43
51,600
Jul 30, 2026
9.55
9.55
9.43
9.43
9.35
70,400
Jul 29, 2026
9.38
9.50
9.37
9.48
9.40
67,300
Jul 28, 2026
9.27
9.28
9.07
9.18
9.10
54,100
Jul 27, 2026
9.14
9.32
9.14
9.23
9.15
57,200
Jul 24, 2026
9.43
9.76
9.43
9.59
9.50
198,500
Jul 23, 2026
9.58
9.58
9.46
9.47
9.39
59,300
Jul 22, 2026
9.35
9.35
9.19
9.19
9.11
94,200
Jul 21, 2026
9.32
9.32
9.17
9.17
9.09
60,500
Jul 20, 2026
9.03
9.21
8.96
9.17
9.09
25,100
Jul 17, 2026
8.98
9.15
8.98
9.03
8.95
14,000
Jul 16, 2026
8.95
8.95
8.95
8.95
8.87
5,400
Jul 15, 2026
9.02
9.02
8.82
8.91
8.83
6,400
Jul 14, 2026
9.17
9.20
8.95
8.97
8.89
7,800
Jul 13, 2026
8.90
9.05
8.90
8.98
8.90
63,200
Jul 10, 2026
8.63
8.74
8.63
8.70
8.62
123,600
Jul 9, 2026
8.73
8.73
8.56
8.56
8.48
12,400
Jul 8, 2026
8.38
8.73
8.38
8.61
8.53
36,500
Jul 7, 2026
8.08
8.16
8.06
8.14
8.07
225,900
Jul 6, 2026
8.21
8.21
8.06
8.08
8.01
68,300
Jul 2, 2026
8.20
8.24
8.20
8.24
8.17
35,900
Jul 1, 2026
8.34
8.34
8.34
8.34
8.27
500
Jun 30, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.42
8.52
8.30
8.33
8.26
71,600
Jun 29, 2026
8.53
8.53
8.41
8.48
8.32
59,300
Jun 26, 2026
8.41
8.49
8.38
8.49
8.33
183,600
Jun 25, 2026
8.43
8.51
8.42
8.51
8.35
58,000
Jun 24, 2026
8.56
8.63
8.50
8.50
8.34
93,900
Jun 23, 2026
8.58
8.83
8.58
8.81
8.64
63,800
Jun 22, 2026
8.53
8.59
8.53
8.59
8.43
29,300
Jun 18, 2026
8.75
8.75
8.37
8.57
8.41
29,600
Jun 17, 2026
8.92
9.01
8.80
8.87
8.70
33,700
Jun 16, 2026
8.85
8.92
8.85
8.92
8.75
3,200
Jun 15, 2026
8.80
9.00
8.80
9.00
8.83
11,600
Jun 12, 2026
9.39
9.39
9.26
9.26
9.09
93,700
Jun 11, 2026
9.46
9.65
9.35
9.51
9.33
226,500
Jun 10, 2026
9.37
9.77
9.37
9.61
9.43
47,600
Jun 9, 2026
9.53
9.53
9.17
9.29
9.12
85,300
Jun 8, 2026
9.18
9.66
9.18
9.63
9.45
17,400
Jun 5, 2026
9.30
9.49
9.30
9.30
9.13
27,100
Jun 4, 2026
9.74
9.82
9.74
9.78
9.60
30,400
Jun 3, 2026
9.29
9.44
9.29
9.41
9.23
212,000
Jun 2, 2026
9.21
9.34
9.21
9.34
9.16
8,700
Jun 1, 2026
9.18
9.29
9.13
9.13
8.96
55,000
May 29, 2026
9.00
9.03
8.99
9.00
8.83
16,300
May 28, 2026
9.01
9.15
9.00
9.15
8.98
110,100
May 27, 2026
8.69
8.80
8.69
8.80
8.64
37,200
May 26, 2026
9.10
9.11
8.97
8.97
8.80
80,900
May 22, 2026
8.75
9.40
8.75
9.37
9.19
70,600
May 21, 2026
9.45
9.68
9.39
9.39
9.21
109,600
May 20, 2026
9.93
9.93
9.65
9.65
9.47
65,600
May 19, 2026
9.75
9.89
9.70
9.86
9.68
70,600
May 18, 2026
9.85
9.86
8.46
9.65
9.47
16,200
May 15, 2026
9.47
9.65
9.47
9.65
9.47
82,100
May 14, 2026
9.32
9.43
9.32
9.39
9.21
57,600
May 13, 2026
9.72
9.72
9.41
9.41
9.23
3,300
May 12, 2026
9.48
9.48
9.40
9.47
9.29
38,400
May 11, 2026
9.20
9.48
9.20
9.41
9.23
76,100
May 8, 2026
9.39
9.39
9.20
9.20
9.03
13,500
May 7, 2026
9.25
9.38
9.09
9.37
9.19
98,300
May 6, 2026
9.51
9.59
9.36
9.37
9.19
12,500
May 5, 2026
8.58
9.81
8.58
9.81
9.63
24,600
May 4, 2026
9.98
9.98
9.74
9.74
9.56
15,000
May 1, 2026
10.05
10.09
9.75
9.91
9.72
35,700
Apr 30, 2026
9.82
9.91
9.74
9.91
9.72
30,900
Apr 29, 2026
9.85
9.86
9.72
9.72
9.54
127,400
Apr 28, 2026
9.75
9.83
9.66
9.66
9.48
16,100
Apr 27, 2026
9.46
9.71
9.46
9.69
9.51
77,000
Apr 24, 2026
9.20
9.35
9.11
9.35
9.17
82,400
Apr 23, 2026
9.10
9.17
9.02
9.16
8.99
11,200
Apr 22, 2026
8.82
9.00
8.82
9.00
8.83
43,300
Apr 21, 2026
8.65
8.65
8.65
8.65
8.49
42,000
Apr 20, 2026
9.00
9.00
8.47
8.57
8.41
36,900
Apr 17, 2026
8.49
8.54
8.18
8.44
8.28
138,800
Apr 16, 2026
8.96
8.96
8.83
8.83
8.66
52,100
Apr 15, 2026
8.56
8.90
8.56
8.83
8.66
142,400
Apr 14, 2026
8.80
8.87
8.80
8.87
8.70
50,300
Apr 13, 2026
8.91
8.98
8.86
8.86
8.69
113,500
Apr 10, 2026
8.51
8.74
8.51
8.72
8.56
51,100
Apr 9, 2026
8.95
8.95
8.45
8.53
8.37
61,800
Apr 8, 2026
8.49
8.69
8.46
8.61
8.45
44,100
Apr 7, 2026
9.27
9.27
9.06
9.17
9.00
21,200
Apr 6, 2026
8.62
9.05
8.62
9.05
8.88
50,000
Apr 2, 2026
8.88
9.00
8.88
8.95
8.78
33,300
Apr 1, 2026
9.19
9.19
8.62
8.62
8.46
95,000
Mar 31, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.26
9.49
9.03
9.19
9.02
52,600
Mar 30, 2026
9.60
9.66
9.32
9.32
9.07
29,100
Mar 27, 2026
9.31
9.55
9.31
9.49
9.23
62,500
Mar 26, 2026
9.24
9.35
9.17
9.17
8.92
88,300
Mar 25, 2026
9.29
9.29
9.19
9.25
9.00
44,100
Mar 24, 2026
9.53
9.57
9.29
9.33
9.08
123,500
Mar 23, 2026
9.08
9.32
8.60
9.32
9.07
530,000
Mar 20, 2026
9.45
9.47
9.29
9.34
9.09
544,000
Mar 19, 2026
9.21
9.43
9.16
9.37
9.12
10,600
Mar 18, 2026
9.21
9.21
9.08
9.12
8.87
155,900
Mar 17, 2026
9.19
9.31
9.19
9.26
9.01
108,800
Mar 16, 2026
9.07
9.23
9.07
9.23
8.98
129,000
Mar 13, 2026
9.33
9.33
9.07
9.23
8.98
53,500
Mar 12, 2026
9.47
9.47
9.39
9.41
9.16
259,500
Mar 11, 2026
9.40
9.57
9.40
9.53
9.27
17,800
Mar 10, 2026
9.01
9.44
9.01
9.44
9.18
83,700
Mar 9, 2026
9.03
9.12
8.91
9.03
8.79
52,500
Mar 6, 2026
9.15
9.18
9.07
9.07
8.82
176,400
Mar 5, 2026
9.21
9.21
9.11
9.11
8.86
10,400
Mar 4, 2026
9.15
9.21
9.10
9.17
8.92
17,100
Mar 3, 2026
9.30
9.30
9.01
9.09
8.84
43,500
Mar 2, 2026
9.68
9.68
9.28
9.34
9.09
49,100
Feb 27, 2026
9.11
9.28
9.10
9.28
9.03
16,700
Feb 26, 2026
8.90
8.92
8.90
8.92
8.68
89,700
Feb 25, 2026
8.83
8.83
8.70
8.72
8.48
17,200
Feb 24, 2026
8.83
8.85
8.82
8.82
8.58
51,900
Feb 23, 2026
8.88
8.88
8.83
8.83
8.59
79,800
Feb 20, 2026
8.72
8.76
8.71
8.71
8.47
42,600
Feb 19, 2026
8.83
8.83
8.74
8.77
8.53
53,200
Feb 18, 2026
8.58
8.59
8.54
8.59
8.36
16,200
Feb 17, 2026
8.60
8.60
8.60
8.60
8.37
40,800
Feb 13, 2026
8.24
8.50
8.24
8.48
8.25
30,900
Feb 12, 2026
8.59
8.59
8.36
8.36
8.13
29,000
Feb 11, 2026
8.63
8.63
8.63
8.63
8.40
66,800
Feb 10, 2026
8.68
8.72
8.68
8.69
8.45
19,900
Feb 9, 2026
8.40
8.63
8.40
8.63
8.40
54,700
Feb 6, 2026
8.11
8.46
8.10
8.43
8.20
90,800
Feb 5, 2026
8.34
8.34
8.08
8.14
7.92
37,800
Feb 4, 2026
8.19
8.19
8.19
8.19
7.97
-
Feb 3, 2026
8.23
8.23
8.19
8.19
7.97
31,500
Feb 2, 2026
8.01
8.01
7.93
8.00
7.78
9,000
Jan 30, 2026
8.30
8.52
8.08
8.13
7.91
29,000
Jan 29, 2026
8.48
8.50
8.39
8.39
8.16
11,100
Jan 28, 2026
8.34
8.34
8.27
8.29
8.07
23,500
Jan 27, 2026
8.15
8.29
8.15
8.29
8.07
51,200
Jan 26, 2026
7.98
7.99
7.84
7.99
7.77
93,300
Jan 23, 2026
7.84
7.91
7.84
7.91
7.70
4,800
Jan 22, 2026
7.73
7.77
7.71
7.75
7.54
24,700
Jan 21, 2026
7.77
7.85
7.71
7.80
7.59
83,500
Jan 20, 2026
7.60
7.66
7.54
7.54
7.34
40,700
Jan 16, 2026
7.42
7.59
7.40
7.44
7.24
48,300
Jan 15, 2026
7.10
7.19
7.10
7.18
6.99
28,700
Jan 14, 2026
7.20
7.20
7.20
7.20
7.01
18,700
Jan 13, 2026
7.04
7.08
7.02
7.07
6.88
48,500
Jan 12, 2026
6.86
6.86
6.74
6.78
6.60
63,900
Jan 9, 2026
6.70
6.78
6.69
6.78
6.60
53,900
Jan 8, 2026
6.47
6.62
6.47
6.62
6.44
70,200
Jan 7, 2026
6.63
6.63
6.38
6.38
6.21
75,200
Jan 6, 2026
6.63
6.66
6.63
6.66
6.48
53,100
Jan 5, 2026
6.95
6.95
6.45
6.59
6.41
65,900
Jan 2, 2026
6.81
6.94
6.81
6.94
6.75
42,900
Dec 31, 2025
6.88
6.88
6.87
6.87
6.68
17,300
Dec 30, 2025
6.96
6.96
6.95
6.95
6.76
25,300
Dec 29, 2025
6.91
6.92
6.89
6.89
6.70
38,100
Dec 26, 2025
7.18
7.18
6.69
6.69
6.51
1,100
Dec 24, 2025
6.87
6.89
6.84
6.89
6.70
12,200
Dec 23, 2025
6.75
6.88
6.74
6.87
6.68
70,700
Dec 22, 2025
6.37
6.72
6.37
6.71
6.53
41,700
Dec 19, 2025
6.63
6.63
6.62
6.62
6.44
98,800
Dec 18, 2025
6.59
6.59
6.59
6.59
6.41
90,100
Dec 17, 2025
6.38
6.50
6.37
6.50
6.32
60,200
Dec 16, 2025
6.41
6.41
6.34
6.34
6.17
72,800
Dec 15, 2025
6.56
6.57
6.56
6.57
6.39
26,600
Dec 12, 2025
6.61
6.61
6.61
6.61
6.43
22,000
Dec 11, 2025
6.75
6.75
6.55
6.59
6.41
78,000
Dec 10, 2025
6.60
6.70
6.56
6.70
6.52
25,000
Dec 9, 2025
6.72
6.72
6.61
6.62
6.44
28,100
Dec 8, 2025
6.86
6.86
6.70
6.77
6.59
33,700
Dec 5, 2025
6.98
6.98
6.85
6.85
6.66
73,600
Dec 4, 2025
6.91
6.95
6.88
6.88
6.69
119,300
Dec 3, 2025
6.50
6.76
6.49
6.66
6.48
28,200
Dec 2, 2025
6.50
6.50
6.44
6.44
6.27
87,800
Dec 1, 2025
6.44
6.45
6.43
6.43
6.26
26,700
Nov 28, 2025
6.34
6.39
6.34
6.39
6.22
42,100
Nov 26, 2025
6.28
6.28
6.24
6.26
6.09
61,900
Nov 25, 2025
6.12
6.19
6.12
6.19
6.02
63,700
Nov 24, 2025
6.26
6.26
6.26
6.26
6.09
34,500
Nov 21, 2025
6.15
6.15
6.15
6.15
5.98
4,200
Nov 20, 2025
6.35
6.41
6.22
6.22
6.05
42,300
Nov 19, 2025
6.12
6.29
6.12
6.27
6.10
149,300
Nov 18, 2025
5.96
6.10
5.92
6.10
5.93
114,100
Nov 17, 2025
5.89
5.89
5.87
5.87
5.71
89,600
Nov 14, 2025
5.63
5.79
5.63
5.79
5.63
4,800
Nov 13, 2025
5.80
5.80
5.74
5.74
5.58
25,800
Nov 12, 2025
5.43
5.77
5.43
5.74
5.58
73,200
Nov 11, 2025
5.73
5.75
5.73
5.74
5.58
7,800
Nov 10, 2025
5.59
5.70
5.58
5.70
5.55
47,400
