Toronto - Delayed Quote • CAD
Headwater Exploration Inc. (HWX.TO)
At close: April 26 at 4:00 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 |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 8.49 | 8.51 | 8.31 | 8.35 | 8.35 | 405,600 |
| Apr 8, 2024 | 8.50 | 8.53 | 8.30 | 8.47 | 8.47 | 1,146,400 |
| Apr 5, 2024 | 8.45 | 8.57 | 8.37 | 8.47 | 8.47 | 1,097,500 |
| Apr 4, 2024 | 8.25 | 8.44 | 8.24 | 8.35 | 8.35 | 1,636,700 |
| Apr 3, 2024 | 8.00 | 8.30 | 7.95 | 8.27 | 8.27 | 1,877,800 |
| Apr 2, 2024 | 7.79 | 7.98 | 7.77 | 7.95 | 7.95 | 2,209,900 |
| Apr 1, 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 | 0.10 Dividend | |||||
| Mar 27, 2024 | 7.61 | 7.73 | 7.58 | 7.73 | 7.73 | 658,300 |
| 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 8, 2024 | 7.16 | 7.28 | 6.96 | 7.00 | 6.91 | 1,233,100 |
| Mar 7, 2024 | 7.10 | 7.13 | 7.04 | 7.07 | 6.98 | 630,700 |
| Mar 6, 2024 | 7.12 | 7.18 | 7.03 | 7.10 | 7.01 | 1,438,900 |
| Mar 5, 2024 | 6.99 | 7.13 | 6.94 | 7.04 | 6.95 | 1,475,200 |
| Mar 4, 2024 | 6.94 | 7.02 | 6.93 | 6.95 | 6.86 | 954,700 |
| Mar 1, 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 9, 2024 | 6.32 | 6.38 | 6.23 | 6.26 | 6.18 | 375,200 |
| Feb 8, 2024 | 6.25 | 6.35 | 6.25 | 6.29 | 6.21 | 307,500 |
| Feb 7, 2024 | 6.31 | 6.34 | 6.23 | 6.26 | 6.18 | 224,000 |
| Feb 6, 2024 | 6.07 | 6.34 | 6.07 | 6.29 | 6.21 | 1,323,700 |
| Feb 5, 2024 | 6.04 | 6.12 | 5.96 | 6.08 | 6.00 | 594,600 |
| Feb 2, 2024 | 6.11 | 6.19 | 6.05 | 6.09 | 6.01 | 604,300 |
| Feb 1, 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 9, 2024 | 6.13 | 6.13 | 5.99 | 6.00 | 5.92 | 1,141,100 |
| Jan 8, 2024 | 6.06 | 6.13 | 6.00 | 6.10 | 6.02 | 326,900 |
| Jan 5, 2024 | 6.17 | 6.22 | 6.11 | 6.21 | 6.13 | 404,300 |
| Jan 4, 2024 | 6.32 | 6.32 | 6.06 | 6.12 | 6.04 | 686,800 |
| Jan 3, 2024 | 6.15 | 6.37 | 6.15 | 6.26 | 6.18 | 591,000 |
| Jan 2, 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 | 0.10 Dividend | |||||
| Dec 28, 2023 | 6.35 | 6.35 | 6.22 | 6.22 | 6.14 | 347,300 |
| 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 |
| Dec 12, 2023 | 6.33 | 6.33 | 6.16 | 6.27 | 6.09 | 974,200 |
| Dec 11, 2023 | 6.51 | 6.51 | 6.27 | 6.42 | 6.24 | 820,400 |
| Dec 8, 2023 | 6.52 | 6.69 | 6.51 | 6.54 | 6.36 | 457,100 |
| Dec 7, 2023 | 6.51 | 6.57 | 6.41 | 6.45 | 6.27 | 444,900 |
| Dec 6, 2023 | 6.51 | 6.61 | 6.46 | 6.50 | 6.32 | 1,138,100 |
| Dec 5, 2023 | 6.82 | 6.90 | 6.62 | 6.62 | 6.43 | 342,600 |
| Dec 4, 2023 | 6.95 | 6.97 | 6.80 | 6.84 | 6.65 | 400,800 |
| Dec 1, 2023 | 7.08 | 7.20 | 7.01 | 7.02 | 6.82 | 256,400 |
| Nov 30, 2023 | 7.24 | 7.33 | 7.07 | 7.10 | 6.90 | 1,552,600 |
| Nov 29, 2023 | 7.23 | 7.28 | 7.12 | 7.19 | 6.99 | 226,000 |
| Nov 28, 2023 | 7.11 | 7.21 | 7.07 | 7.19 | 6.99 | 249,000 |
| Nov 27, 2023 | 7.15 | 7.22 | 7.09 | 7.11 | 6.91 | 265,300 |
| Nov 24, 2023 | 7.16 | 7.29 | 7.16 | 7.22 | 7.02 | 193,100 |
| Nov 23, 2023 | 7.11 | 7.24 | 7.11 | 7.18 | 6.98 | 126,900 |
| Nov 22, 2023 | 7.16 | 7.20 | 7.05 | 7.15 | 6.95 | 405,700 |
| Nov 21, 2023 | 7.25 | 7.32 | 7.23 | 7.27 | 7.07 | 235,200 |
| Nov 20, 2023 | 7.33 | 7.39 | 7.24 | 7.29 | 7.08 | 279,700 |
| Nov 17, 2023 | 7.30 | 7.34 | 7.23 | 7.25 | 7.05 | 325,400 |
| Nov 16, 2023 | 7.28 | 7.28 | 7.04 | 7.20 | 7.00 | 576,700 |
| Nov 15, 2023 | 7.53 | 7.53 | 7.33 | 7.34 | 7.13 | 390,000 |
| Nov 14, 2023 | 7.62 | 7.66 | 7.41 | 7.56 | 7.35 | 461,400 |
| Nov 13, 2023 | 7.46 | 7.61 | 7.46 | 7.55 | 7.34 | 1,756,300 |
| Nov 10, 2023 | 7.05 | 7.48 | 6.96 | 7.42 | 7.21 | 1,442,800 |
| Nov 9, 2023 | 7.03 | 7.13 | 6.95 | 6.97 | 6.77 | 695,600 |
| Nov 8, 2023 | 6.98 | 7.02 | 6.65 | 6.98 | 6.78 | 1,316,900 |
| Nov 7, 2023 | 7.19 | 7.25 | 7.01 | 7.02 | 6.82 | 783,100 |
| Nov 6, 2023 | 7.61 | 7.63 | 7.25 | 7.30 | 7.09 | 627,600 |
| Nov 3, 2023 | 7.67 | 7.73 | 7.51 | 7.58 | 7.37 | 335,800 |
| Nov 2, 2023 | 7.50 | 7.67 | 7.49 | 7.65 | 7.43 | 368,900 |
| Nov 1, 2023 | 7.45 | 7.52 | 7.38 | 7.47 | 7.26 | 741,200 |
| Oct 31, 2023 | 7.28 | 7.58 | 7.24 | 7.46 | 7.25 | 1,210,900 |
| Oct 30, 2023 | 7.40 | 7.45 | 7.22 | 7.25 | 7.05 | 393,500 |
| Oct 27, 2023 | 7.29 | 7.41 | 7.18 | 7.38 | 7.17 | 589,100 |
| Oct 26, 2023 | 7.16 | 7.28 | 7.08 | 7.25 | 7.05 | 244,000 |
| Oct 25, 2023 | 7.11 | 7.25 | 7.09 | 7.24 | 7.04 | 368,100 |
| Oct 24, 2023 | 7.20 | 7.24 | 7.12 | 7.12 | 6.92 | 334,200 |
| Oct 23, 2023 | 7.19 | 7.33 | 7.15 | 7.17 | 6.97 | 806,400 |
| Oct 20, 2023 | 7.25 | 7.29 | 7.17 | 7.26 | 7.06 | 551,900 |
| Oct 19, 2023 | 7.23 | 7.36 | 7.19 | 7.29 | 7.08 | 746,000 |
| Oct 18, 2023 | 7.35 | 7.41 | 7.26 | 7.27 | 7.07 | 414,500 |
| Oct 17, 2023 | 7.31 | 7.39 | 7.26 | 7.32 | 7.11 | 289,100 |
| Oct 16, 2023 | 7.26 | 7.41 | 7.19 | 7.37 | 7.16 | 332,000 |
| Oct 13, 2023 | 7.27 | 7.33 | 7.22 | 7.25 | 7.05 | 367,300 |
| Oct 12, 2023 | 7.15 | 7.22 | 7.11 | 7.13 | 6.93 | 339,800 |
| Oct 11, 2023 | 7.11 | 7.16 | 6.97 | 7.12 | 6.92 | 377,600 |
| Oct 10, 2023 | 7.27 | 7.28 | 7.13 | 7.15 | 6.95 | 629,800 |
| Oct 6, 2023 | 6.91 | 7.09 | 6.78 | 7.07 | 6.87 | 317,300 |
| Oct 5, 2023 | 6.86 | 6.96 | 6.86 | 6.88 | 6.69 | 429,000 |
| Oct 4, 2023 | 6.91 | 6.94 | 6.76 | 6.91 | 6.72 | 611,500 |
| Oct 3, 2023 | 6.88 | 7.01 | 6.81 | 7.00 | 6.80 | 387,600 |
| Oct 2, 2023 | 7.17 | 7.20 | 6.87 | 6.92 | 6.73 | 619,500 |
| Sep 29, 2023 | 7.31 | 7.39 | 7.16 | 7.16 | 6.96 | 630,300 |
| Sep 28, 2023 | 0.10 Dividend | |||||
| Sep 28, 2023 | 7.28 | 7.37 | 7.25 | 7.29 | 7.08 | 462,200 |
| Sep 27, 2023 | 7.26 | 7.43 | 7.26 | 7.37 | 7.07 | 593,600 |
| Sep 26, 2023 | 7.20 | 7.29 | 7.15 | 7.19 | 6.89 | 585,100 |
| Sep 25, 2023 | 7.12 | 7.29 | 7.09 | 7.24 | 6.94 | 301,200 |
| Sep 22, 2023 | 7.09 | 7.18 | 7.04 | 7.14 | 6.84 | 451,900 |
| Sep 21, 2023 | 7.20 | 7.20 | 7.00 | 7.03 | 6.74 | 485,400 |
| Sep 20, 2023 | 7.16 | 7.32 | 7.16 | 7.19 | 6.89 | 346,100 |
| Sep 19, 2023 | 7.32 | 7.33 | 7.14 | 7.17 | 6.87 | 600,400 |
| Sep 18, 2023 | 7.33 | 7.37 | 7.23 | 7.28 | 6.98 | 708,600 |
| Sep 15, 2023 | 7.36 | 7.44 | 7.27 | 7.31 | 7.01 | 1,704,100 |
| Sep 14, 2023 | 7.37 | 7.47 | 7.34 | 7.38 | 7.07 | 662,500 |
| Sep 13, 2023 | 7.36 | 7.37 | 7.21 | 7.29 | 6.99 | 1,294,500 |
| Sep 12, 2023 | 7.28 | 7.47 | 7.28 | 7.37 | 7.07 | 1,350,600 |
| Sep 11, 2023 | 7.20 | 7.35 | 7.19 | 7.19 | 6.89 | 420,000 |
| Sep 8, 2023 | 7.17 | 7.35 | 7.17 | 7.20 | 6.90 | 585,400 |
| Sep 7, 2023 | 7.15 | 7.21 | 7.08 | 7.16 | 6.86 | 735,300 |
| Sep 6, 2023 | 7.22 | 7.28 | 7.16 | 7.17 | 6.87 | 255,400 |
| Sep 5, 2023 | 7.35 | 7.35 | 7.19 | 7.23 | 6.93 | 703,100 |
| Sep 1, 2023 | 7.25 | 7.33 | 7.20 | 7.25 | 6.95 | 936,600 |
| Aug 31, 2023 | 7.20 | 7.23 | 7.11 | 7.17 | 6.87 | 342,500 |
| Aug 30, 2023 | 7.13 | 7.20 | 7.08 | 7.17 | 6.87 | 279,600 |
| Aug 29, 2023 | 7.00 | 7.07 | 6.96 | 7.07 | 6.78 | 980,200 |
| Aug 28, 2023 | 6.93 | 7.04 | 6.93 | 7.00 | 6.71 | 256,100 |
| Aug 25, 2023 | 6.89 | 6.97 | 6.80 | 6.91 | 6.62 | 425,600 |
| Aug 24, 2023 | 6.88 | 6.92 | 6.80 | 6.80 | 6.52 | 399,600 |
| Aug 23, 2023 | 6.95 | 7.03 | 6.85 | 6.95 | 6.66 | 762,600 |
| Aug 22, 2023 | 7.07 | 7.11 | 6.98 | 7.03 | 6.74 | 485,200 |
| Aug 21, 2023 | 7.16 | 7.21 | 7.04 | 7.06 | 6.77 | 305,300 |
| Aug 18, 2023 | 7.08 | 7.17 | 7.05 | 7.15 | 6.85 | 543,700 |
| Aug 17, 2023 | 7.25 | 7.30 | 7.08 | 7.11 | 6.82 | 760,700 |
| Aug 16, 2023 | 7.19 | 7.32 | 7.13 | 7.15 | 6.85 | 418,400 |
| Aug 15, 2023 | 7.40 | 7.40 | 7.17 | 7.18 | 6.88 | 776,800 |
| Aug 14, 2023 | 7.46 | 7.50 | 7.38 | 7.46 | 7.15 | 309,500 |
| Aug 11, 2023 | 7.44 | 7.54 | 7.41 | 7.49 | 7.18 | 299,800 |
| Aug 10, 2023 | 7.53 | 7.59 | 7.44 | 7.45 | 7.14 | 354,000 |
| Aug 9, 2023 | 7.68 | 7.74 | 7.49 | 7.52 | 7.21 | 686,400 |
| Aug 8, 2023 | 7.44 | 7.62 | 7.36 | 7.62 | 7.30 | 879,400 |
| Aug 4, 2023 | 7.52 | 7.79 | 7.48 | 7.55 | 7.24 | 1,439,700 |
| Aug 3, 2023 | 7.44 | 7.61 | 7.36 | 7.49 | 7.18 | 707,100 |
| Aug 2, 2023 | 7.44 | 7.52 | 7.32 | 7.42 | 7.11 | 778,700 |
| Aug 1, 2023 | 7.40 | 7.49 | 7.31 | 7.49 | 7.18 | 373,300 |
| Jul 31, 2023 | 7.49 | 7.59 | 7.38 | 7.43 | 7.12 | 808,900 |
| Jul 28, 2023 | 7.23 | 7.49 | 7.21 | 7.48 | 7.17 | 702,600 |
| Jul 27, 2023 | 7.29 | 7.34 | 7.20 | 7.20 | 6.90 | 312,500 |
| Jul 26, 2023 | 7.19 | 7.29 | 7.19 | 7.25 | 6.95 | 213,900 |
| Jul 25, 2023 | 7.23 | 7.27 | 7.16 | 7.23 | 6.93 | 300,100 |
| Jul 24, 2023 | 7.23 | 7.28 | 7.19 | 7.22 | 6.92 | 378,000 |
| Jul 21, 2023 | 7.20 | 7.24 | 7.16 | 7.20 | 6.90 | 208,400 |
| Jul 20, 2023 | 7.22 | 7.29 | 7.09 | 7.15 | 6.85 | 283,900 |
| Jul 19, 2023 | 7.13 | 7.23 | 7.10 | 7.17 | 6.87 | 1,023,800 |
| Jul 18, 2023 | 6.76 | 7.12 | 6.73 | 7.10 | 6.81 | 834,100 |
| Jul 17, 2023 | 6.67 | 6.80 | 6.66 | 6.75 | 6.47 | 418,400 |
| Jul 14, 2023 | 6.90 | 6.90 | 6.72 | 6.75 | 6.47 | 331,800 |
| Jul 13, 2023 | 6.87 | 6.95 | 6.84 | 6.90 | 6.61 | 538,500 |
| Jul 12, 2023 | 6.91 | 6.95 | 6.79 | 6.85 | 6.57 | 723,200 |
| Jul 11, 2023 | 6.71 | 6.85 | 6.71 | 6.84 | 6.56 | 541,700 |
| Jul 10, 2023 | 6.61 | 6.70 | 6.57 | 6.66 | 6.38 | 411,600 |
| Jul 7, 2023 | 6.33 | 6.75 | 6.33 | 6.63 | 6.36 | 1,325,100 |
| Jul 6, 2023 | 6.39 | 6.43 | 6.23 | 6.36 | 6.10 | 374,200 |
| Jul 5, 2023 | 6.54 | 6.54 | 6.40 | 6.43 | 6.16 | 244,300 |
| Jul 4, 2023 | 6.34 | 6.54 | 6.34 | 6.50 | 6.23 | 316,800 |
| Jun 30, 2023 | 6.34 | 6.39 | 6.28 | 6.35 | 6.09 | 339,000 |
| Jun 29, 2023 | 0.10 Dividend | |||||
| Jun 29, 2023 | 6.21 | 6.33 | 6.14 | 6.30 | 6.04 | 442,600 |
| Jun 28, 2023 | 6.29 | 6.37 | 6.18 | 6.27 | 5.91 | 528,300 |
| Jun 27, 2023 | 6.29 | 6.41 | 6.23 | 6.27 | 5.91 | 453,700 |
| Jun 26, 2023 | 6.16 | 6.32 | 6.16 | 6.32 | 5.96 | 333,300 |
| Jun 23, 2023 | 6.05 | 6.21 | 5.92 | 6.19 | 5.84 | 891,400 |
| Jun 22, 2023 | 6.27 | 6.31 | 6.15 | 6.16 | 5.81 | 674,300 |
| Jun 21, 2023 | 6.24 | 6.42 | 6.20 | 6.35 | 5.99 | 269,300 |
| Jun 20, 2023 | 6.33 | 6.33 | 6.15 | 6.26 | 5.91 | 564,200 |
| Jun 19, 2023 | 6.43 | 6.45 | 6.33 | 6.36 | 6.00 | 179,700 |
| Jun 16, 2023 | 6.51 | 6.51 | 6.38 | 6.42 | 6.06 | 788,300 |
| Jun 15, 2023 | 6.40 | 6.51 | 6.40 | 6.48 | 6.11 | 637,300 |
| Jun 14, 2023 | 6.48 | 6.48 | 6.30 | 6.40 | 6.04 | 871,600 |
| Jun 13, 2023 | 6.45 | 6.55 | 6.39 | 6.43 | 6.07 | 400,800 |
| Jun 12, 2023 | 6.33 | 6.39 | 6.27 | 6.35 | 5.99 | 520,700 |
| Jun 9, 2023 | 6.52 | 6.55 | 6.40 | 6.45 | 6.08 | 374,900 |
| Jun 8, 2023 | 6.67 | 6.67 | 6.33 | 6.52 | 6.15 | 890,400 |
| Jun 7, 2023 | 6.68 | 6.72 | 6.61 | 6.66 | 6.28 | 766,600 |
| Jun 6, 2023 | 6.65 | 6.67 | 6.49 | 6.63 | 6.25 | 1,209,200 |
| Jun 5, 2023 | 7.00 | 7.07 | 6.69 | 6.71 | 6.33 | 1,001,700 |
| Jun 2, 2023 | 6.56 | 6.89 | 6.56 | 6.87 | 6.48 | 1,454,500 |
| Jun 1, 2023 | 6.45 | 6.53 | 6.35 | 6.46 | 6.09 | 1,520,000 |
| May 31, 2023 | 6.22 | 6.49 | 6.15 | 6.48 | 6.11 | 1,906,800 |
| May 30, 2023 | 6.41 | 6.41 | 6.21 | 6.29 | 5.93 | 369,100 |
| May 29, 2023 | 6.35 | 6.52 | 6.31 | 6.50 | 6.13 | 368,600 |
| May 26, 2023 | 6.31 | 6.40 | 6.27 | 6.37 | 6.01 | 284,800 |
| May 25, 2023 | 6.29 | 6.36 | 6.23 | 6.33 | 5.97 | 702,000 |
| May 24, 2023 | 6.43 | 6.45 | 6.31 | 6.35 | 5.99 | 583,700 |
| May 23, 2023 | 6.25 | 6.45 | 6.25 | 6.39 | 6.03 | 986,300 |
| May 19, 2023 | 6.21 | 6.39 | 6.20 | 6.23 | 5.88 | 749,200 |
| May 18, 2023 | 6.20 | 6.24 | 6.12 | 6.16 | 5.81 | 474,900 |
| May 17, 2023 | 6.34 | 6.42 | 6.15 | 6.23 | 5.88 | 518,700 |
| May 16, 2023 | 6.20 | 6.36 | 6.20 | 6.29 | 5.93 | 725,800 |
| May 15, 2023 | 6.15 | 6.30 | 6.12 | 6.23 | 5.88 | 707,800 |
| May 12, 2023 | 6.15 | 6.30 | 6.08 | 6.15 | 5.80 | 657,500 |
| May 11, 2023 | 6.04 | 6.08 | 5.88 | 6.05 | 5.71 | 576,800 |
| May 10, 2023 | 6.23 | 6.23 | 5.93 | 6.10 | 5.75 | 1,011,000 |
| May 9, 2023 | 6.16 | 6.21 | 6.06 | 6.21 | 5.86 | 654,800 |
| May 8, 2023 | 6.21 | 6.35 | 6.21 | 6.23 | 5.88 | 674,900 |
| May 5, 2023 | 6.05 | 6.17 | 5.99 | 6.17 | 5.82 | 649,800 |
| May 4, 2023 | 5.87 | 5.91 | 5.80 | 5.89 | 5.56 | 617,800 |
| May 3, 2023 | 5.78 | 5.91 | 5.76 | 5.86 | 5.53 | 728,200 |
| May 2, 2023 | 6.12 | 6.12 | 5.83 | 5.87 | 5.54 | 1,052,300 |
| May 1, 2023 | 6.17 | 6.32 | 6.15 | 6.19 | 5.84 | 611,400 |
| Apr 28, 2023 | 6.15 | 6.31 | 6.07 | 6.22 | 5.87 | 580,500 |
| Apr 27, 2023 | 6.10 | 6.17 | 6.04 | 6.11 | 5.76 | 696,800 |
| Apr 26, 2023 | 6.31 | 6.31 | 6.01 | 6.05 | 5.71 | 1,697,800 |
Related Tickers
TVE.TO Tamarack Valley Energy Ltd.
3.9300
+0.26%
MEG.TO MEG Energy Corp.
32.22
-0.19%
POU.TO Paramount Resources Ltd.
31.98
+1.27%
SGY.TO Surge Energy Inc.
7.77
-0.38%
CJ.TO Cardinal Energy Ltd.
7.36
+1.52%
NVA.TO NuVista Energy Ltd.
12.82
+0.16%
ATH.TO Athabasca Oil Corporation
5.05
+0.40%
ARX.TO ARC Resources Ltd.
25.73
-0.35%
WCP.TO Whitecap Resources Inc.
10.77
-0.92%
CPG.TO Crescent Point Energy Corp.
12.38
+0.57%