Toronto - Delayed Quote
CAD
Headwater Exploration Inc. (HWX.TO)
14.21
-0.19
(-1.32%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
14.69
14.69
14.10
14.21
14.21
979,000
Oct 29, 2026
14.70
14.89
14.31
14.40
14.40
790,700
Oct 28, 2026
14.97
15.11
14.63
14.77
14.77
973,900
Oct 27, 2026
15.16
15.16
14.73
14.78
14.78
1,876,700
Oct 26, 2026
15.00
15.26
14.91
15.08
15.08
627,300
Oct 23, 2026
14.82
15.24
14.79
15.17
15.17
705,400
Oct 22, 2026
14.89
15.10
14.44
14.73
14.73
794,800
Oct 21, 2026
14.66
14.92
14.50
14.86
14.86
473,600
Oct 20, 2026
15.05
15.15
14.52
14.69
14.69
943,100
Oct 19, 2026
14.69
15.03
14.60
14.99
14.99
831,100
Oct 16, 2026
14.36
14.67
14.28
14.67
14.67
971,600
Oct 15, 2026
14.25
14.38
14.02
14.26
14.26
1,304,100
Oct 14, 2026
14.49
14.54
14.14
14.30
14.30
1,375,000
Oct 13, 2026
14.12
14.52
13.99
14.28
14.28
1,004,700
Oct 9, 2026
14.00
14.06
13.86
13.96
13.96
406,000
Oct 8, 2026
13.66
13.92
13.63
13.88
13.88
307,200
Oct 7, 2026
13.43
13.56
13.27
13.52
13.52
421,100
Oct 6, 2026
13.58
13.67
13.38
13.46
13.46
489,000
Oct 5, 2026
13.61
13.78
13.34
13.66
13.66
536,000
Oct 2, 2026
13.32
13.63
12.96
13.60
13.60
846,000
Oct 1, 2026
13.55
13.63
13.32
13.41
13.41
833,300
Sep 30, 2026
13.38
13.59
13.35
13.38
13.38
742,000
Sep 29, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.29
13.35
13.11
13.25
13.25
1,050,500
Sep 28, 2026
13.41
13.61
13.41
13.48
13.36
1,217,400
Sep 25, 2026
13.75
13.75
13.22
13.42
13.30
1,412,300
Sep 24, 2026
13.45
13.62
13.32
13.45
13.33
701,500
Sep 23, 2026
13.37
13.47
13.23
13.31
13.19
538,400
Sep 22, 2026
13.36
13.55
13.24
13.29
13.17
523,700
Sep 21, 2026
13.88
13.88
13.38
13.50
13.38
1,017,200
Sep 18, 2026
13.89
14.06
13.79
14.03
13.91
4,010,300
Sep 17, 2026
13.61
14.15
13.60
13.83
13.71
1,036,900
Sep 16, 2026
14.44
14.60
13.88
13.98
13.86
1,002,500
Sep 15, 2026
13.90
14.71
13.90
14.67
14.54
1,015,300
Sep 14, 2026
13.72
13.89
13.55
13.85
13.73
888,200
Sep 11, 2026
13.77
13.77
13.29
13.51
13.39
1,283,200
Sep 10, 2026
13.86
14.03
13.67
13.76
13.64
1,656,300
Sep 9, 2026
14.09
14.20
13.65
13.79
13.67
2,876,400
Sep 8, 2026
13.81
14.54
13.80
14.03
13.91
3,597,700
Sep 4, 2026
14.25
14.29
13.96
14.22
14.09
785,400
Sep 3, 2026
14.47
14.60
14.21
14.27
14.14
726,300
Sep 2, 2026
14.49
14.64
14.43
14.44
14.31
687,700
Sep 1, 2026
14.61
14.70
14.42
14.59
14.46
623,300
Aug 31, 2026
14.60
14.70
14.32
14.46
14.33
855,300
Aug 28, 2026
14.57
14.69
14.20
14.30
14.17
956,000
Aug 27, 2026
14.15
14.63
14.09
14.61
14.48
956,400
Aug 26, 2026
13.85
14.29
13.79
14.14
14.01
650,400
Aug 25, 2026
13.89
14.19
13.89
14.00
13.88
638,600
Aug 24, 2026
14.20
14.25
13.91
14.19
14.06
679,200
Aug 21, 2026
14.00
14.35
13.99
14.22
14.09
924,400
Aug 20, 2026
13.95
14.12
13.85
14.09
13.96
824,700
Aug 19, 2026
13.82
14.12
13.73
13.74
13.62
894,100
Aug 18, 2026
13.79
13.99
13.67
13.79
13.67
707,600
Aug 17, 2026
13.35
13.68
13.35
13.67
13.55
622,600
Aug 14, 2026
13.21
13.48
13.21
13.29
13.17
324,500
Aug 13, 2026
13.29
13.34
13.12
13.23
13.11
256,400
Aug 12, 2026
13.49
13.59
13.36
13.38
13.26
984,000
Aug 11, 2026
13.23
13.45
13.14
13.42
13.30
707,900
Aug 10, 2026
12.95
13.34
12.95
13.25
13.13
289,300
Aug 7, 2026
12.65
12.92
12.49
12.81
12.70
1,154,100
Aug 6, 2026
12.76
12.88
12.62
12.70
12.59
711,400
Aug 5, 2026
13.01
13.01
12.50
12.56
12.45
379,800
Aug 4, 2026
13.25
13.45
12.76
12.96
12.84
700,200
Jul 31, 2026
13.30
13.64
13.23
13.25
13.13
358,000
Jul 30, 2026
13.32
13.41
13.02
13.29
13.17
380,800
Jul 29, 2026
13.24
13.45
13.10
13.40
13.28
694,900
Jul 28, 2026
13.12
13.12
12.68
12.95
12.83
384,200
Jul 27, 2026
13.07
13.21
12.84
13.13
13.01
1,215,100
Jul 24, 2026
13.27
13.77
13.15
13.47
13.35
1,044,200
Jul 23, 2026
13.28
13.47
13.25
13.30
13.18
481,600
Jul 22, 2026
13.07
13.21
12.91
13.06
12.94
568,000
Jul 21, 2026
12.96
13.15
12.88
12.92
12.80
482,500
Jul 20, 2026
12.72
12.96
12.41
12.89
12.78
616,200
Jul 17, 2026
12.57
12.92
12.57
12.77
12.66
451,200
Jul 16, 2026
12.65
12.78
12.54
12.57
12.46
287,900
Jul 15, 2026
12.68
12.76
12.37
12.52
12.41
361,500
Jul 14, 2026
12.82
12.95
12.52
12.64
12.53
318,100
Jul 13, 2026
12.45
12.81
12.44
12.70
12.59
615,300
Jul 10, 2026
12.17
12.40
12.13
12.31
12.20
698,500
Jul 9, 2026
12.30
12.38
12.12
12.14
12.03
610,400
Jul 8, 2026
12.03
12.41
11.86
12.36
12.25
597,800
Jul 7, 2026
11.50
11.78
11.38
11.70
11.60
1,825,200
Jul 6, 2026
11.86
11.88
11.40
11.47
11.37
550,300
Jul 3, 2026
11.81
11.96
11.78
11.91
11.80
159,000
Jul 2, 2026
11.75
11.85
11.58
11.81
11.70
699,800
Jun 30, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.87
12.18
11.78
11.83
11.72
894,300
Jun 29, 2026
12.08
12.18
11.91
11.99
11.76
561,000
Jun 26, 2026
11.96
12.15
11.90
12.08
11.85
466,800
Jun 25, 2026
11.97
12.26
11.90
12.04
11.81
421,900
Jun 24, 2026
12.28
12.32
11.99
12.09
11.86
530,400
Jun 23, 2026
12.20
12.55
12.12
12.51
12.27
495,600
Jun 22, 2026
12.24
12.32
12.06
12.22
11.99
369,500
Jun 19, 2026
12.08
12.35
12.08
12.26
12.03
311,800
Jun 18, 2026
12.21
12.21
11.84
12.09
11.86
450,000
Jun 17, 2026
12.43
12.65
12.33
12.36
12.13
370,400
Jun 16, 2026
12.49
12.57
12.33
12.43
12.20
253,600
Jun 15, 2026
12.41
12.69
12.21
12.66
12.42
353,700
Jun 12, 2026
13.12
13.26
12.85
12.95
12.71
453,700
Jun 11, 2026
13.51
13.58
12.93
13.20
12.95
1,221,900
Jun 10, 2026
13.12
13.60
13.04
13.33
13.08
395,300
Jun 9, 2026
13.39
13.47
12.79
12.98
12.74
445,800
Jun 8, 2026
13.01
13.52
12.81
13.48
13.23
608,900
Jun 5, 2026
13.55
13.55
12.91
12.93
12.69
319,400
Jun 4, 2026
12.94
13.66
12.74
13.58
13.32
804,400
Jun 3, 2026
12.81
13.31
12.81
13.06
12.81
767,700
Jun 2, 2026
12.73
12.99
12.73
12.93
12.69
370,800
Jun 1, 2026
12.60
12.93
12.60
12.70
12.46
695,300
May 29, 2026
12.50
12.59
12.34
12.54
12.30
466,400
May 28, 2026
12.35
12.61
12.35
12.55
12.31
650,300
May 27, 2026
12.18
12.47
12.04
12.26
12.03
595,700
May 26, 2026
12.50
12.63
12.38
12.47
12.24
433,000
May 25, 2026
12.67
12.67
12.34
12.38
12.15
313,800
May 22, 2026
12.89
13.11
12.75
12.92
12.68
344,000
May 21, 2026
13.30
13.43
12.80
12.94
12.70
762,300
May 20, 2026
13.64
13.82
13.21
13.22
12.97
911,400
May 19, 2026
13.44
13.62
13.30
13.60
13.34
682,200
May 15, 2026
13.05
13.32
12.93
13.30
13.05
674,300
May 14, 2026
12.78
12.98
12.75
12.95
12.71
461,800
May 13, 2026
13.16
13.30
12.83
12.85
12.61
405,800
May 12, 2026
12.96
13.06
12.85
12.98
12.74
588,000
May 11, 2026
12.76
12.98
12.68
12.89
12.65
981,800
May 8, 2026
12.75
12.80
12.50
12.54
12.30
582,600
May 7, 2026
12.53
12.82
12.39
12.75
12.51
665,100
May 6, 2026
12.98
13.07
12.68
12.76
12.52
1,064,100
May 5, 2026
13.17
13.43
13.05
13.33
13.08
457,700
May 4, 2026
13.48
13.50
13.15
13.26
13.01
548,300
May 1, 2026
13.54
13.69
13.15
13.45
13.20
945,000
Apr 30, 2026
13.41
13.49
13.25
13.42
13.17
629,300
Apr 29, 2026
13.44
13.58
13.21
13.46
13.21
823,300
Apr 28, 2026
13.38
13.47
13.17
13.24
12.99
862,800
Apr 27, 2026
12.88
13.25
12.82
13.19
12.94
865,900
Apr 24, 2026
12.48
12.78
12.41
12.69
12.45
544,200
Apr 23, 2026
12.35
12.58
12.27
12.53
12.29
978,600
Apr 22, 2026
11.94
12.33
11.94
12.33
12.10
702,500
Apr 21, 2026
11.80
11.85
11.65
11.83
11.61
491,700
Apr 20, 2026
11.70
11.76
11.50
11.69
11.47
437,100
Apr 17, 2026
11.65
12.00
11.10
11.53
11.31
1,182,100
Apr 16, 2026
12.06
12.32
12.06
12.10
11.87
708,800
Apr 15, 2026
12.02
12.23
11.90
12.09
11.86
730,400
Apr 14, 2026
12.24
12.24
11.98
12.08
11.85
465,500
Apr 13, 2026
12.26
12.40
12.13
12.36
12.13
775,400
Apr 10, 2026
11.78
12.15
11.71
12.06
11.83
371,300
Apr 9, 2026
12.19
12.19
11.61
11.78
11.56
514,100
Apr 8, 2026
12.09
12.13
11.70
11.96
11.73
868,200
Apr 7, 2026
12.70
12.94
12.60
12.74
12.50
678,500
Apr 6, 2026
12.41
12.62
12.34
12.61
12.37
332,000
Apr 2, 2026
12.34
12.65
12.21
12.48
12.25
741,400
Apr 1, 2026
12.71
12.78
11.93
11.98
11.75
1,817,200
Mar 31, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.98
13.25
12.54
12.85
12.61
1,183,500
Mar 30, 2026
13.44
13.56
12.93
12.99
12.64
951,400
Mar 27, 2026
12.76
13.24
12.75
13.19
12.83
1,079,100
Mar 26, 2026
12.78
13.03
12.70
12.72
12.37
780,500
Mar 25, 2026
12.85
12.99
12.61
12.80
12.45
1,002,400
Mar 24, 2026
12.81
13.21
12.79
12.84
12.49
1,172,200
Mar 23, 2026
12.50
12.82
12.38
12.78
12.43
1,211,200
Mar 20, 2026
12.97
13.09
12.60
12.79
12.44
9,612,000
Mar 19, 2026
12.52
13.04
12.52
12.95
12.60
1,101,100
Mar 18, 2026
12.60
12.68
12.44
12.54
12.20
869,200
Mar 17, 2026
12.57
12.76
12.48
12.63
12.29
907,200
Mar 16, 2026
12.54
12.63
12.31
12.49
12.15
889,000
Mar 13, 2026
12.55
12.75
12.46
12.51
12.17
741,000
Mar 12, 2026
12.82
12.95
12.59
12.69
12.35
1,253,500
Mar 11, 2026
12.74
13.03
12.74
12.84
12.49
894,800
Mar 10, 2026
12.20
12.82
12.05
12.81
12.46
1,575,600
Mar 9, 2026
12.33
12.42
12.04
12.25
11.92
1,155,900
Mar 6, 2026
12.56
12.65
12.27
12.29
11.96
1,338,300
Mar 5, 2026
12.54
12.68
12.34
12.48
12.14
847,000
Mar 4, 2026
12.39
12.66
12.33
12.48
12.14
803,800
Mar 3, 2026
13.05
13.18
12.29
12.44
12.10
1,144,900
Mar 2, 2026
13.13
13.29
12.64
12.88
12.53
1,315,300
Feb 27, 2026
12.27
12.66
12.26
12.56
12.22
1,278,400
Feb 26, 2026
11.84
12.25
11.80
12.20
11.87
698,400
Feb 25, 2026
12.09
12.13
11.86
12.02
11.69
607,600
Feb 24, 2026
12.04
12.17
11.94
12.03
11.70
836,000
Feb 23, 2026
11.97
12.22
11.93
12.05
11.72
879,400
Feb 20, 2026
12.01
12.04
11.83
11.97
11.65
591,800
Feb 19, 2026
12.00
12.21
11.95
11.99
11.66
790,200
Feb 18, 2026
11.66
11.99
11.66
11.91
11.59
1,286,500
Feb 17, 2026
11.60
11.77
11.34
11.47
11.16
588,600
Feb 13, 2026
11.37
11.60
11.20
11.57
11.26
488,000
Feb 12, 2026
11.79
11.82
11.27
11.37
11.06
609,600
Feb 11, 2026
11.76
11.92
11.64
11.84
11.52
1,035,300
Feb 10, 2026
11.77
11.90
11.58
11.67
11.35
831,200
Feb 9, 2026
11.40
11.79
11.40
11.73
11.41
1,532,700
Feb 6, 2026
11.25
11.59
11.19
11.48
11.17
1,043,300
Feb 5, 2026
11.32
11.40
11.02
11.15
10.85
682,100
Feb 4, 2026
11.35
11.47
11.14
11.44
11.13
753,100
Feb 3, 2026
10.96
11.34
10.92
11.32
11.01
635,400
Feb 2, 2026
10.80
10.99
10.75
10.93
10.63
965,700
Jan 30, 2026
11.25
11.35
10.80
11.00
10.70
821,100
Jan 29, 2026
11.61
11.61
11.26
11.34
11.03
1,629,600
Jan 28, 2026
11.38
11.49
11.18
11.35
11.04
1,123,600
Jan 27, 2026
11.00
11.31
10.91
11.30
10.99
1,148,100
Jan 26, 2026
10.95
10.99
10.69
10.95
10.65
641,400
Jan 23, 2026
10.86
11.02
10.74
10.87
10.58
799,000
Jan 22, 2026
10.78
10.79
10.59
10.66
10.37
731,200
Jan 21, 2026
10.60
10.85
10.51
10.80
10.51
1,245,000
Jan 20, 2026
10.54
10.61
10.40
10.48
10.20
853,600
Jan 19, 2026
10.41
10.58
10.41
10.51
10.22
460,500
Jan 16, 2026
10.20
10.57
10.20
10.37
10.09
1,602,400
Jan 15, 2026
9.70
10.05
9.62
10.00
9.73
730,300
Jan 14, 2026
9.86
10.05
9.74
9.81
9.54
658,700
Jan 13, 2026
9.50
9.93
9.43
9.82
9.55
1,061,600
Jan 12, 2026
9.47
9.53
9.34
9.41
9.15
431,800
Jan 9, 2026
9.26
9.51
9.26
9.49
9.23
513,400
Jan 8, 2026
8.97
9.30
8.90
9.20
8.95
677,800
Jan 7, 2026
9.15
9.30
8.83
8.92
8.68
920,100
Jan 6, 2026
9.18
9.29
9.01
9.15
8.90
499,600
Jan 5, 2026
9.44
9.48
8.88
9.06
8.81
1,128,400
Jan 2, 2026
9.35
9.56
9.26
9.54
9.28
458,400
Dec 31, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.37
9.48
9.37
9.37
9.12
283,400
Dec 30, 2025
9.49
9.61
9.45
9.50
9.14
517,100
Dec 29, 2025
9.40
9.49
9.27
9.44
9.08
455,000
Dec 24, 2025
9.40
9.45
9.34
9.39
9.03
198,400
Dec 23, 2025
9.22
9.43
9.16
9.39
9.03
633,500
Dec 22, 2025
9.24
9.35
9.16
9.21
8.86
544,500
Dec 19, 2025
8.92
9.19
8.92
9.08
8.73
895,200
Dec 18, 2025
8.95
9.06
8.87
9.00
8.65
566,300
Dec 17, 2025
8.81
8.98
8.74
8.96
8.62
640,200
Dec 16, 2025
8.96
8.96
8.64
8.65
8.32
750,000
Dec 15, 2025
9.10
9.10
8.93
9.04
8.69
564,600
Dec 12, 2025
9.01
9.13
8.92
9.10
8.75
466,500
Dec 11, 2025
9.11
9.17
9.00
9.04
8.69
551,400
Dec 10, 2025
9.22
9.30
9.06
9.25
8.89
813,000
Dec 9, 2025
9.36
9.41
9.13
9.23
8.88
484,400
Dec 8, 2025
9.43
9.43
9.17
9.37
9.01
487,000
Dec 5, 2025
9.58
9.70
9.46
9.49
9.13
501,300
Dec 4, 2025
9.36
9.70
9.36
9.57
9.20
752,200
Dec 3, 2025
9.11
9.52
9.11
9.28
8.92
1,156,300
Dec 2, 2025
9.04
9.10
8.92
9.08
8.73
650,100
Dec 1, 2025
8.97
9.08
8.97
9.02
8.67
618,700
Nov 28, 2025
8.82
8.96
8.78
8.92
8.58
249,200
Nov 27, 2025
8.73
8.84
8.73
8.80
8.46
129,300
Nov 26, 2025
8.80
8.86
8.73
8.76
8.42
631,000
Nov 25, 2025
8.78
8.97
8.56
8.73
8.39
494,900
Nov 24, 2025
8.62
8.95
8.62
8.81
8.47
977,300
Nov 21, 2025
8.69
8.77
8.58
8.66
8.33
736,800
Nov 20, 2025
8.95
9.15
8.67
8.76
8.42
1,235,700
Nov 19, 2025
8.51
8.89
8.47
8.87
8.53
1,148,500
Nov 18, 2025
8.21
8.63
8.20
8.60
8.27
1,214,700
Nov 17, 2025
8.19
8.29
8.15
8.23
7.91
647,700
Nov 14, 2025
7.92
8.16
7.83
8.15
7.84
832,700
Nov 13, 2025
8.09
8.12
7.84
7.86
7.56
336,600
Nov 12, 2025
8.04
8.12
8.00
8.05
7.74
447,100
Nov 11, 2025
8.00
8.19
7.99
8.05
7.74
606,500
Nov 10, 2025
7.88
8.00
7.80
7.99
7.68
806,900
Nov 7, 2025
7.50
7.86
7.38
7.78
7.48
1,360,000
Nov 6, 2025
7.50
7.56
7.43
7.47
7.18
380,900
Nov 5, 2025
7.40
7.54
7.24
7.50
7.21
575,700
Nov 4, 2025
7.35
7.38
7.25
7.32
7.04
471,300
Nov 3, 2025
7.40
7.47
7.34
7.44
7.15
405,500
Oct 31, 2025
7.30
7.42
7.18
7.40
7.12
2,052,300
Oct 30, 2025
7.02
7.54
7.02
7.30
7.02
1,044,800
