Headwater Exploration Inc (HWX)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 4.28790199081 | 6.53 | 6.83 | 6.47 | 466467 | 6.60938093 | CS |
| 4 | -0.14 | -2.01438848921 | 6.95 | 6.95 | 6.15 | 590382 | 6.56334252 | CS |
| 12 | -0.1 | -1.44717800289 | 6.91 | 7.27 | 6.15 | 680401 | 6.72304161 | CS |
| 26 | -0.6 | -8.0971659919 | 7.41 | 7.66 | 6.15 | 798637 | 6.75603198 | CS |
| 52 | 0.66 | 10.7317073171 | 6.15 | 8.57 | 5.88 | 734857 | 6.95601714 | CS |
| 156 | 1.51 | 28.4905660377 | 5.3 | 8.57 | 4.79 | 855896 | 6.67342348 | CS |
| 260 | 5.56 | 444.8 | 1.25 | 8.57 | 0.85 | 745753 | 5.82309872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 6.74 | 0 | 0.00 | 6.74 | 6.74 | 6.74 | 0 |
| 1735857600 | 6.74 | 0.13 | 1.97 | 6.67 | 6.75 | 6.62 | 462218 |
| 1735684800 | 6.61 | 0.01 | 0.15 | 6.5199999 | 6.63 | 6.47 | 464677 |
| 1735598400 | 6.6 | 0.1 | 1.54 | 6.54 | 6.63 | 6.5199999 | 420437 |
| 1735339200 | 6.5 | -0.05 | -0.76 | 6.53 | 6.58 | 6.48 | 518537 |
| 1735069200 | 6.55 | 0.11 | 1.71 | 6.46 | 6.55 | 6.4 | 160544 |
| 1734993600 | 6.44 | 0.19 | 3.04 | 6.24 | 6.46 | 6.23 | 625702 |
| 1734734400 | 6.25 | 0.05 | 0.81 | 6.17 | 6.3099999 | 6.17 | 521899 |
| 1734648000 | 6.2 | -0.1 | -1.59 | 6.32 | 6.4 | 6.15 | 824184 |
| 1734561600 | 6.3 | -0.16 | -2.48 | 6.43 | 6.5 | 6.28 | 560432 |
| 1734475200 | 6.46 | -0.11 | -1.67 | 6.5199999 | 6.6 | 6.33 | 1011973 |
| 1734388800 | 6.57 | -0.13 | -1.94 | 6.67 | 6.67 | 6.55 | 618257 |
| 1734129600 | 6.7 | 0.01 | 0.15 | 6.71 | 6.71 | 6.64 | 894971 |
| 1734043200 | 6.69 | -0.1 | -1.47 | 6.8 | 6.8 | 6.63 | 311547 |
| 1733956800 | 6.79 | 0.13 | 1.95 | 6.68 | 6.8 | 6.63 | 600947 |
| 1733870400 | 6.66 | -0.16 | -2.35 | 6.84 | 6.84 | 6.65 | 732111 |
| 1733784000 | 6.82 | 0 | 0.00 | 6.87 | 6.93 | 6.78 | 624714 |
| 1733524800 | 6.82 | -0.14 | -2.01 | 6.95 | 6.95 | 6.79 | 683342 |
| 1733438400 | 6.96 | 0.02 | 0.29 | 6.93 | 7.03 | 6.87 | 460858 |
| 1733352000 | 6.94 | 0.01 | 0.14 | 6.92 | 7.01 | 6.83 | 974413 |
| 1733265600 | 6.93 | 0.15 | 2.21 | 6.81 | 6.95 | 6.75 | 480509 |
| 1733179200 | 6.78 | -0.1 | -1.45 | 6.9 | 6.91 | 6.75 | 236836 |
| 1732920000 | 6.88 | 0.01 | 0.15 | 6.87 | 6.92 | 6.85 | 272064 |
| 1732833600 | 6.87 | 0.02 | 0.29 | 6.85 | 6.9 | 6.84 | 116343 |
| 1732747200 | 6.85 | 0.01 | 0.15 | 6.84 | 6.95 | 6.81 | 468234 |
| 1732660800 | 6.84 | -0.21 | -2.98 | 7.01 | 7.01 | 6.76 | 616790 |
| 1732574400 | 7.05 | -0.17 | -2.35 | 7.15 | 7.18 | 6.98 | 471068 |
| 1732315200 | 7.22 | -0.02 | -0.28 | 7.26 | 7.27 | 7.16 | 295130 |
| 1732228800 | 7.24 | 0.14 | 1.97 | 7.13 | 7.27 | 7.13 | 615548 |
| 1732142400 | 7.1 | 0.08 | 1.14 | 7.04 | 7.14 | 7.04 | 434955 |
| 1732056000 | 7.02 | -0.02 | -0.28 | 7.01 | 7.1 | 6.98 | 629555 |
| 1731969600 | 7.04 | 0.1 | 1.44 | 6.92 | 7.14 | 6.91 | 1135383 |
| 1731710400 | 6.94 | 0.07 | 1.02 | 6.87 | 6.95 | 6.8 | 742566 |
| 1731624000 | 6.87 | 0.15 | 2.23 | 6.75 | 6.87 | 6.67 | 716348 |
| 1731537600 | 6.72 | 0 | 0.00 | 6.7 | 6.76 | 6.57 | 532902 |
| 1731451200 | 6.72 | 0.01 | 0.15 | 6.71 | 6.79 | 6.63 | 432861 |
| 1731364800 | 6.71 | -0.14 | -2.04 | 6.83 | 6.84 | 6.66 | 1061744 |
| 1731105600 | 6.85 | -0.22 | -3.11 | 7.07 | 7.07 | 6.81 | 781738 |
| 1731019200 | 7.07 | 0.07 | 1.00 | 7 | 7.08 | 6.87 | 584705 |
| 1730932800 | 7 | 0.09 | 1.30 | 6.89 | 7.05 | 6.88 | 499946 |
| 1730846400 | 6.91 | 0.01 | 0.14 | 6.92 | 6.98 | 6.89 | 435022 |
| 1730760000 | 6.9 | 0.17 | 2.53 | 6.78 | 7.02 | 6.78 | 727497 |
| 1730497200 | 6.73 | -0.13 | -1.90 | 6.9 | 6.95 | 6.63 | 923737 |
| 1730410800 | 6.86 | 0.13 | 1.93 | 6.77 | 6.9 | 6.67 | 1192003 |
| 1730324400 | 6.73 | 0.07 | 1.05 | 6.68 | 6.77 | 6.63 | 387060 |
| 1730238000 | 6.66 | -0.02 | -0.30 | 6.67 | 6.73 | 6.61 | 935097 |
| 1730151600 | 6.68 | -0.06 | -0.89 | 6.5 | 6.72 | 6.46 | 1202589 |
| 1729892400 | 6.74 | 0.02 | 0.30 | 6.77 | 6.81 | 6.71 | 456976 |
| 1729806000 | 6.72 | 0.09 | 1.36 | 6.65 | 6.76 | 6.65 | 475318 |
| 1729719600 | 6.63 | -0.15 | -2.21 | 6.72 | 6.74 | 6.59 | 815902 |
| 1729633200 | 6.78 | 0.19 | 2.88 | 6.6 | 6.8 | 6.59 | 999283 |
| 1729546800 | 6.59 | 0.09 | 1.38 | 6.53 | 6.62 | 6.5 | 997493 |
| 1729287600 | 6.5 | 0.02 | 0.31 | 6.43 | 6.51 | 6.34 | 1398549 |
| 1729201200 | 6.48 | 0.05 | 0.78 | 6.44 | 6.5199999 | 6.38 | 1375433 |
| 1729114800 | 6.43 | -0.15 | -2.28 | 6.58 | 6.62 | 6.43 | 1580809 |
| 1729028400 | 6.58 | -0.36 | -5.19 | 6.7 | 6.7 | 6.54 | 1129313 |
| 1728682800 | 6.94 | 0 | 0.00 | 6.91 | 6.97 | 6.85 | 473371 |
| 1728596400 | 6.94 | 0.25 | 3.74 | 6.7 | 6.94 | 6.7 | 1472510 |
| 1728510000 | 6.69 | 0.03 | 0.45 | 6.61 | 6.73 | 6.59 | 1005274 |
| 1728423600 | 6.66 | -0.14 | -2.06 | 6.69 | 6.69 | 6.49 | 1301268 |
| 1728337200 | 6.8 | 0.09 | 1.34 | 6.77 | 6.85 | 6.71 | 1026897 |
| 1728078000 | 6.71 | 0.04 | 0.60 | 6.73 | 6.77 | 6.64 | 6730296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
