Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Headwater Exploration Inc. (C6V.F)

3.5800
-0.1200
(-3.24%)
As of 8:07:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253.58003.58003.58003.58003.5800500
Apr 17, 20253.58003.70003.58003.70003.7000-
Apr 16, 20253.40003.54003.40003.54003.5400-
Apr 15, 20253.42003.46003.42003.46003.4600-
Apr 14, 20253.44003.44003.44003.44003.4400-
Apr 11, 20253.36003.44003.36003.44003.4400-
Apr 10, 20253.58003.58003.34003.34003.3400-
Apr 9, 20253.08003.62003.08003.62003.6200-
Apr 8, 20253.36003.38003.10003.10003.1000500
Apr 7, 20253.24003.32003.24003.32003.3200-
Apr 4, 20253.78003.78003.38003.38003.3800-
Apr 3, 20254.06004.06003.82003.82003.8200-
Apr 2, 20254.14004.14004.14004.14004.1400-
Apr 1, 20254.12004.16004.12004.16004.1600-
Mar 31, 2025 0.069167994 Dividend
Mar 31, 20254.04004.12004.04004.12004.1200-
Mar 28, 20254.20004.20004.10004.10003.9900-
Mar 27, 20254.22004.22004.18004.18004.0679-
Mar 26, 20254.20004.24004.20004.24004.1262-
Mar 25, 20254.18004.18004.18004.18004.0679-
Mar 24, 20254.08004.20004.08004.20004.0873553
Mar 21, 20254.12004.12004.08004.08003.9705-
Mar 20, 20254.06004.10004.06004.10003.9900-
Mar 19, 20254.00004.02004.00004.02003.9121-
Mar 18, 20254.04004.04003.98003.98003.8732-
Mar 17, 20253.98003.98003.98003.98003.8732-
Mar 14, 20253.82003.96003.82003.96003.8538-
Mar 13, 20253.86003.86003.76003.76003.6591-
Mar 12, 20253.74003.86003.74003.86003.7564-
Mar 11, 20253.70003.72003.70003.72003.6202-
Mar 10, 20253.84003.84003.68003.68003.5813-
Mar 7, 20253.76003.86003.76003.86003.7564-
Mar 6, 20253.74003.76003.74003.76003.6591-
Mar 5, 20253.80003.80003.76003.76003.6591-
Mar 4, 20253.88003.88003.86003.86003.7564-
Mar 3, 20254.18004.18003.88003.88003.7759-
Feb 28, 20254.22004.22004.20004.20004.0873-
Feb 27, 20254.20004.24004.20004.24004.1262-
Feb 26, 20254.24004.24004.20004.20004.0873-
Feb 25, 20254.44004.44004.24004.24004.1262-
Feb 24, 20254.42004.44004.42004.44004.3209-
Feb 21, 20254.56004.56004.56004.56004.4377-
Feb 20, 20254.58004.60004.58004.60004.4766-
Feb 19, 20254.62004.62004.58004.58004.4571-
Feb 18, 20254.54004.54004.54004.54004.4182-
Feb 17, 20254.50004.50004.50004.50004.3793-
Feb 14, 20254.58004.58004.50004.50004.3793-
Feb 13, 20254.54004.60004.54004.60004.4766-
Feb 12, 20254.58004.58004.58004.58004.4571-
Feb 11, 20254.62004.62004.62004.62004.4960-
Feb 10, 20254.48004.48004.48004.48004.3598-
Feb 7, 20254.40004.46004.40004.46004.3403-
Feb 6, 20254.44004.44004.44004.44004.3209-
Feb 5, 20254.50004.50004.44004.44004.3209-
Feb 4, 20254.36004.48004.36004.48004.3598-
Feb 3, 20254.44004.44004.36004.36004.2430-
Jan 31, 20254.58004.58004.46004.46004.3403-
Jan 30, 20254.50004.50004.50004.50004.3793-
Jan 29, 20254.48004.52004.48004.52004.3987-
Jan 28, 20254.56004.56004.48004.48004.3598-
Jan 27, 20254.60004.60004.60004.60004.4766-
Jan 24, 20254.64004.64004.64004.64004.5155-
Jan 23, 20254.70004.70004.64004.64004.5155-
Jan 22, 20254.70004.72004.70004.72004.5934-
Jan 21, 20254.84004.84004.72004.72004.5934-
Jan 20, 20254.68004.68004.68004.68004.5544-
Jan 17, 20254.72004.72004.72004.72004.5934-
Jan 16, 20254.82004.82004.72004.72004.5934-
Jan 15, 20254.92004.92004.86004.86004.7296-
Jan 14, 20254.88004.92004.88004.92004.7880-
Jan 13, 20255.05005.05005.05005.05004.9145-
Jan 10, 20254.92005.00004.92005.00004.8659-
Jan 9, 20254.78004.92004.78004.92004.7880-
Jan 8, 20254.82004.82004.80004.80004.6712-
Jan 7, 20254.56004.82004.56004.82004.6907-
Jan 6, 20254.54004.54004.54004.54004.4182-
Jan 3, 20254.52004.52004.52004.52004.3987-
Jan 2, 2025 0.06288 Dividend
Jan 2, 20254.32004.52004.32004.52004.3987-
Dec 30, 20244.30004.30004.30004.30004.0873-
Dec 27, 20244.34004.34004.30004.30004.0873-
Dec 23, 20244.14004.28004.14004.28004.0683-
Dec 20, 20244.12004.14004.12004.14003.9352-
Dec 19, 20244.18004.18004.12004.12003.9162-
Dec 18, 20244.28004.28004.18004.18003.9733-
Dec 17, 20244.34004.34004.26004.26004.0493-
Dec 16, 20244.44004.44004.44004.44004.2204-
Dec 13, 20244.46004.46004.44004.44004.2204-
Dec 12, 20244.54004.54004.48004.48004.2584-
Dec 11, 20244.46004.54004.46004.54004.3154-
Dec 10, 20244.54004.54004.44004.44004.2204-
Dec 9, 20244.56004.56004.54004.54004.3154-
Dec 6, 20244.64004.64004.64004.64004.4105-
Dec 5, 20244.64004.68004.64004.68004.4485-
Dec 4, 20244.62004.66004.62004.66004.4295-
Dec 3, 20244.58004.66004.58004.66004.4295-
Dec 2, 20244.64004.64004.58004.58004.3535-
Nov 29, 20244.60004.62004.60004.62004.3915-
Nov 28, 20244.58004.62004.58004.62004.3915-
Nov 27, 20244.60004.60004.60004.60004.3725-
Nov 26, 20244.72004.72004.60004.60004.3725-
Nov 25, 20244.88004.88004.88004.88004.6386-
Nov 22, 20244.92004.92004.92004.92004.6767-
Nov 21, 20244.80004.92004.80004.92004.6767-
Nov 20, 20244.72004.78004.72004.78004.5436-
Nov 19, 20244.70004.72004.70004.72004.4865-
Nov 18, 20244.64004.64004.64004.64004.4105-
Nov 15, 20244.56004.64004.56004.64004.4105-
Nov 14, 20244.52004.60004.52004.60004.3725-
Nov 13, 20244.52004.52004.50004.50004.2774-
Nov 12, 20244.48004.52004.48004.52004.2964-
Nov 11, 20244.56004.56004.56004.56004.3345-
Nov 8, 20244.66004.66004.54004.54004.3154-
Nov 7, 20244.64004.70004.64004.70004.4675-
Nov 6, 20244.54004.54004.54004.54004.3154-
Nov 5, 20244.52004.52004.52004.52004.2964-
Nov 4, 20244.46004.56004.46004.56004.3345-
Nov 1, 20244.50004.50004.40004.40004.1824-
Oct 31, 20244.42004.48004.42004.48004.2584-
Oct 30, 20244.42004.42004.40004.40004.1824-
Oct 29, 20244.42004.42004.38004.38004.1634-
Oct 28, 20244.34004.42004.34004.42004.2014-
Oct 25, 20244.44004.44004.44004.44004.2204-
Oct 24, 20244.44004.46004.44004.46004.2394-
Oct 23, 20244.50004.50004.42004.42004.2014-
Oct 22, 20244.36004.52004.36004.52004.2964-
Oct 21, 20244.32004.40004.32004.40004.1824-
Oct 18, 20244.30004.30004.30004.30004.0873-
Oct 17, 20244.26004.32004.26004.32004.1063-
Oct 16, 20244.36004.36004.28004.28004.0683-
Oct 15, 20244.44004.44004.36004.36004.1443-
Oct 14, 20244.54004.54004.50004.50004.2774-
Oct 11, 20244.54004.54004.54004.54004.3154-
Oct 10, 20244.44004.58004.44004.58004.3535-
Oct 9, 20244.42004.42004.38004.38004.1634-
Oct 8, 20244.48004.48004.42004.42004.2014-
Oct 7, 20244.48004.56004.48004.52004.2964175
Oct 4, 20244.44004.44004.44004.44004.2204-
Oct 3, 20244.32004.42004.32004.42004.2014-
Oct 2, 20244.38004.38004.34004.34004.1253-
Oct 1, 20244.16004.16004.16004.16003.9542-
Sep 30, 20244.16004.16004.16004.16003.9542-
Sep 27, 2024 0.06288 Dividend
Sep 27, 20244.12004.16004.12004.16003.9542-
Sep 26, 20244.28004.28004.16004.16003.8592-
Sep 25, 20244.38004.38004.30004.30003.9891-
Sep 24, 20244.34004.40004.34004.40004.0818-
Sep 23, 20244.30004.30004.30004.30003.9891-
Sep 20, 20244.32004.32004.32004.32004.0076-
Sep 19, 20244.38004.38004.38004.38004.0633-
Sep 18, 20244.38004.38004.38004.38004.0633-
Sep 17, 20244.28004.36004.28004.36004.0447-
Sep 16, 20244.22004.28004.22004.28003.9705-
Sep 13, 20244.18004.24004.18004.24003.9334-
Sep 12, 20244.22004.22004.22004.22003.9148-
Sep 11, 20244.20004.20004.20004.20003.8963-
Sep 10, 20244.24004.24004.18004.18003.8777-
Sep 9, 20244.36004.36004.36004.36004.0447-
Sep 6, 20244.40004.40004.32004.32004.0076-
Sep 5, 20244.40004.40004.40004.40004.0818-
Sep 4, 20244.42004.42004.42004.42004.1004-
Sep 3, 20244.56004.56004.46004.46004.1375-
Sep 2, 20244.54004.54004.54004.54004.2117-
Aug 30, 20244.66004.66004.56004.56004.2303-
Aug 29, 20244.52004.68004.52004.64004.30452,659
Aug 28, 20244.52004.52004.52004.52004.1932-
Aug 27, 20244.62004.62004.54004.54004.2117-
Aug 26, 20244.56004.64004.56004.64004.3045981
Aug 23, 20244.44004.52004.44004.52004.1932-
Aug 22, 20244.44004.46004.44004.46004.1375-
Aug 21, 20244.46004.46004.44004.44004.1189-
Aug 20, 20244.48004.48004.46004.46004.1375-
Aug 19, 20244.44004.50004.44004.50004.1746-
Aug 16, 20244.48004.48004.48004.48004.1560-
Aug 15, 20244.42004.42004.42004.42004.1004-
Aug 14, 20244.42004.42004.40004.40004.0818-
Aug 13, 20244.46004.46004.46004.46004.1375-
Aug 12, 20244.36004.44004.36004.44004.1189-
Aug 9, 20244.34004.36004.34004.36004.0447-
Aug 8, 20244.30004.30004.30004.30003.9891-
Aug 7, 20244.38004.38004.36004.36004.0447-
Aug 6, 20244.36004.38004.36004.38004.0633-
Aug 5, 20244.38004.38004.38004.38004.0633-
Aug 2, 20244.72004.72004.72004.72004.3787-
Aug 1, 20244.86004.86004.74004.74004.3972-
Jul 31, 20244.80004.90004.80004.90004.5457-
Jul 30, 20244.74004.78004.74004.78004.4344-
Jul 29, 20244.84004.84004.78004.78004.4344-
Jul 26, 20244.80004.80004.80004.80004.4529-
Jul 25, 20244.66004.80004.66004.80004.4529-
Jul 24, 20244.78004.78004.74004.74004.3972-
Jul 23, 20244.80004.82004.80004.82004.4715-
Jul 22, 20244.80004.80004.80004.80004.4529-
Jul 19, 20244.94004.94004.94004.94004.5828-
Jul 18, 20244.92004.94004.92004.94004.5828-
Jul 17, 20244.98004.98004.90004.90004.5457-
Jul 16, 20244.98005.00004.98005.00004.6384-
Jul 15, 20244.88004.88004.88004.88004.5271-
Jul 12, 20244.92004.92004.92004.92004.5642-
Jul 11, 20244.94004.94004.94004.94004.5828-
Jul 10, 20244.88004.94004.88004.94004.5828-
Jul 9, 20244.88004.92004.88004.92004.5642-
Jul 8, 20244.92004.94004.92004.94004.582822
Jul 5, 20245.05005.05004.92004.92004.5642-
Jul 4, 20245.00005.00005.00005.00004.6384-
Jul 3, 20244.98005.00004.98005.00004.6384-
Jul 2, 20244.96004.98004.96004.98004.6199-
Jul 1, 20244.90004.90004.90004.90004.5457-
Jun 28, 2024 0.06288 Dividend
Jun 28, 20244.88004.92004.88004.92004.5642-
Jun 27, 20244.88004.96004.88004.96004.5086-
Jun 26, 20244.96004.96004.90004.90004.4540-
Jun 25, 20244.92004.98004.92004.98004.5268-
Jun 24, 20244.72004.90004.72004.90004.4540-
Jun 21, 20244.78004.78004.78004.78004.3450-
Jun 20, 20244.70004.78004.70004.78004.3450-
Jun 19, 20244.70004.72004.70004.72004.2904-
Jun 18, 20244.68004.74004.68004.74004.3086-
Jun 17, 20244.64004.66004.64004.66004.2359-
Jun 14, 20244.72004.72004.66004.66004.2359-
Jun 13, 20244.84004.84004.70004.70004.2722-
Jun 12, 20244.94004.94004.86004.86004.4177-
Jun 11, 20244.90004.94004.90004.94004.4904-
Jun 10, 20244.78004.78004.78004.78004.3450-
Jun 7, 20244.74004.76004.74004.76004.3268-
Jun 6, 20244.68004.78004.68004.78004.3450-
Jun 5, 20244.62004.68004.62004.68004.2541-
Jun 4, 20244.74004.74004.62004.62004.1995-
Jun 3, 20245.15005.15005.15005.15004.6813-
May 31, 20245.05005.05005.05005.05004.5904-
May 30, 20245.10005.10005.05005.05004.5904-
May 29, 20245.15005.15005.10005.10004.6358-
May 28, 20244.96005.10004.96005.10004.6358-
May 27, 20244.90004.90004.90004.90004.4540-
May 24, 20244.84004.92004.84004.92004.4722-
May 23, 20244.86004.86004.86004.86004.4177-
May 22, 20244.94004.94004.88004.88004.4359-
May 21, 20245.05005.05004.98004.98004.5268-
May 20, 20245.05005.05005.05005.05004.5904-
May 17, 20245.15005.15005.15005.15004.6813-
May 16, 20245.10005.10005.10005.10004.6358-
May 15, 20245.15005.15005.15005.15004.6813-
May 14, 20245.20005.20005.10005.10004.6358-
May 13, 20245.15005.15005.15005.15004.6813-
May 10, 20245.15005.20005.15005.20004.7267-
May 9, 20245.10005.10005.10005.10004.6358-
May 8, 20244.92005.00004.92005.00004.5449-
May 7, 20244.98004.98004.90004.90004.4540-
May 6, 20244.98004.98004.98004.98004.5268-
May 3, 20245.00005.00004.96004.96004.5086-
May 2, 20244.98004.98004.98004.98004.5268-
Apr 30, 20245.35005.35005.10005.10004.6358-
Apr 29, 20245.30005.30005.30005.30004.8176-
Apr 26, 20245.30005.30005.30005.30004.8176-
Apr 25, 20245.25005.30005.25005.30004.8176-
Apr 24, 20245.30005.30005.25005.25004.7722-
Apr 23, 20245.25005.30005.25005.30004.8176-
Apr 22, 20245.20005.25005.20005.25004.7722-

Related Tickers

AOI.TO Africa Oil Corp.
1.8300
-0.54%
 
PXT.TO Parex Resources Inc.
11.38
-2.32%
 
PEY.TO Peyto Exploration & Development Corp.
17.60
-2.00%
 
ARX.TO ARC Resources Ltd.
26.96
-2.03%
 
ATH.TO Athabasca Oil Corporation
4.8000
-3.61%
 
TOU.TO Tourmaline Oil Corp.
61.63
-1.53%
 
FRU.TO Freehold Royalties Ltd.
11.67
-0.85%
 
WCP.TO Whitecap Resources Inc.
8.04
-1.83%
 
CNQ.TO Canadian Natural Resources Limited
39.62
-0.65%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.