OTC Markets OTCPK - Delayed Quote USD
Headwater Exploration Inc. (CDDRF)
4.3200
+0.0600
+(1.41%)
At close: May 8 at 2:40:36 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 4.2800 | 4.3200 | 4.2800 | 4.3100 | 4.3100 | 31,400 |
| May 7, 2025 | 4.2800 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 38,900 |
| May 6, 2025 | 4.2500 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 104,800 |
| May 5, 2025 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 134,600 |
| May 2, 2025 | 4.2500 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 91,300 |
| May 1, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 118,000 |
| Apr 30, 2025 | 4.0400 | 4.0400 | 4.0200 | 4.0400 | 4.0400 | 36,900 |
| Apr 29, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 84,600 |
| Apr 28, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 41,200 |
| Apr 25, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 16,300 |
| Apr 24, 2025 | 4.2400 | 4.2400 | 4.1900 | 4.2100 | 4.2100 | 61,800 |
| Apr 23, 2025 | 4.2000 | 4.2000 | 4.1900 | 4.2000 | 4.2000 | 62,600 |
| Apr 22, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 91,500 |
| Apr 21, 2025 | 4.1900 | 4.1900 | 4.1600 | 4.1600 | 4.1600 | 19,500 |
| Apr 17, 2025 | 4.1800 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 6,300 |
| Apr 16, 2025 | 4.0500 | 4.1000 | 4.0500 | 4.0900 | 4.0900 | 29,400 |
| Apr 15, 2025 | 3.9700 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 123,600 |
| Apr 14, 2025 | 4.0300 | 4.0300 | 3.8700 | 3.8700 | 3.8700 | 160,800 |
| Apr 11, 2025 | 3.8400 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 147,000 |
| Apr 10, 2025 | 3.8500 | 3.8900 | 3.7500 | 3.7900 | 3.7900 | 312,100 |
| Apr 9, 2025 | 3.1700 | 3.9700 | 3.1700 | 3.9700 | 3.9700 | 77,100 |
| Apr 8, 2025 | 3.7500 | 3.8000 | 3.4300 | 3.4300 | 3.4300 | 56,300 |
| Apr 7, 2025 | 3.6000 | 3.7900 | 3.5100 | 3.6700 | 3.6700 | 108,700 |
| Apr 4, 2025 | 3.9900 | 3.9900 | 3.7000 | 3.7100 | 3.7100 | 122,500 |
| Apr 3, 2025 | 4.3500 | 4.3500 | 4.2900 | 4.2900 | 4.2900 | 47,000 |
| Apr 2, 2025 | 4.5000 | 4.5300 | 4.5000 | 4.5200 | 4.5200 | 81,500 |
| Apr 1, 2025 | 4.5200 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 27,500 |
| Mar 31, 2025 | 4.4400 | 4.4600 | 4.4400 | 4.4500 | 4.4500 | 88,100 |
| Mar 28, 2025 | 4.5200 | 4.5200 | 4.4900 | 4.5000 | 4.5000 | 31,100 |
| Mar 27, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 70,400 |
| Mar 26, 2025 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 21,600 |
| Mar 25, 2025 | 4.5600 | 4.5600 | 4.5500 | 4.5500 | 4.5500 | 20,600 |
| Mar 24, 2025 | 4.5200 | 4.5400 | 4.5100 | 4.5400 | 4.5400 | 51,900 |
| Mar 21, 2025 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | 4.4400 | 43,300 |
| Mar 20, 2025 | 4.4500 | 4.4900 | 4.4500 | 4.4900 | 4.4900 | 27,900 |
| Mar 19, 2025 | 4.4100 | 4.4500 | 4.4100 | 4.4500 | 4.4500 | 173,100 |
| Mar 18, 2025 | 4.4600 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 99,600 |
| Mar 17, 2025 | 4.4400 | 4.4400 | 4.3900 | 4.3900 | 4.3900 | 79,100 |
| Mar 14, 2025 | 4.2600 | 4.3400 | 4.2600 | 4.3400 | 4.3400 | 83,900 |
| Mar 13, 2025 | 4.2000 | 4.2300 | 4.1300 | 4.1500 | 4.1500 | 30,600 |
| Mar 12, 2025 | 4.1800 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 32,200 |
| Mar 11, 2025 | 4.0400 | 4.1300 | 4.0300 | 4.1300 | 4.1300 | 80,600 |
| Mar 10, 2025 | 4.3000 | 4.3000 | 4.0100 | 4.0400 | 4.0400 | 35,800 |
| Mar 7, 2025 | 4.1600 | 4.2500 | 4.1600 | 4.2100 | 4.2100 | 82,400 |
| Mar 6, 2025 | 3.8900 | 4.1500 | 3.8900 | 4.1500 | 4.1500 | 85,600 |
| Mar 5, 2025 | 4.0400 | 4.0900 | 4.0300 | 4.0700 | 4.0700 | 353,200 |
| Mar 4, 2025 | 4.0100 | 4.0700 | 3.9400 | 4.0700 | 4.0700 | 11,000 |
| Mar 3, 2025 | 4.4000 | 4.4100 | 4.0800 | 4.0800 | 4.0800 | 268,200 |
| Feb 28, 2025 | 4.3700 | 4.4000 | 4.3700 | 4.3800 | 4.3800 | 132,100 |
| Feb 27, 2025 | 4.4700 | 4.4700 | 4.4300 | 4.4400 | 4.4400 | 112,600 |
| Feb 26, 2025 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | 4.4200 | 19,200 |
| Feb 25, 2025 | 4.6300 | 4.6300 | 4.4700 | 4.5100 | 4.5100 | 8,500 |
| Feb 24, 2025 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 47,500 |
| Feb 21, 2025 | 4.7600 | 4.7700 | 4.6500 | 4.6500 | 4.6500 | 8,300 |
| Feb 20, 2025 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 53,200 |
| Feb 19, 2025 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | 31,100 |
| Feb 18, 2025 | 4.8100 | 4.8700 | 4.8100 | 4.8600 | 4.8600 | 83,400 |
| Feb 14, 2025 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Feb 13, 2025 | 4.8500 | 4.8500 | 4.8300 | 4.8300 | 4.8300 | 10,500 |
| Feb 12, 2025 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 138,500 |
| Feb 11, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Feb 10, 2025 | 4.7100 | 4.7800 | 4.7100 | 4.7700 | 4.7700 | 89,900 |
| Feb 7, 2025 | 4.6100 | 4.6300 | 4.5900 | 4.6300 | 4.6300 | 60,100 |
| Feb 6, 2025 | 4.6300 | 4.6300 | 4.5400 | 4.5400 | 4.5400 | 79,700 |
| Feb 5, 2025 | 4.6700 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 47,900 |
| Feb 4, 2025 | 4.6900 | 4.7000 | 4.6700 | 4.6900 | 4.6900 | 66,200 |
| Feb 3, 2025 | 4.5000 | 4.6000 | 4.4500 | 4.5300 | 4.5300 | 53,100 |
| Jan 31, 2025 | 4.6900 | 4.7500 | 4.6000 | 4.6000 | 4.6000 | 4,300 |
| Jan 30, 2025 | 4.7700 | 4.8000 | 4.7400 | 4.7400 | 4.7400 | 130,500 |
| Jan 29, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 10,500 |
| Jan 28, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 29,500 |
| Jan 27, 2025 | 4.8100 | 4.8100 | 4.8000 | 4.8000 | 4.8000 | 50,500 |
| Jan 24, 2025 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | 4.9000 | 30,200 |
| Jan 23, 2025 | 4.9100 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 23,600 |
| Jan 22, 2025 | 4.9000 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 23,800 |
| Jan 21, 2025 | 4.9300 | 4.9700 | 4.9100 | 4.9700 | 4.9700 | 28,200 |
| Jan 17, 2025 | 4.8600 | 4.8600 | 4.8100 | 4.8300 | 4.8300 | 41,100 |
| Jan 16, 2025 | 4.9300 | 4.9300 | 4.8600 | 4.8700 | 4.8700 | 75,600 |
| Jan 15, 2025 | 5.0700 | 5.0700 | 5.0300 | 5.0300 | 5.0300 | 83,300 |
| Jan 14, 2025 | 5.0100 | 5.1100 | 5.0100 | 5.1100 | 5.1100 | 22,700 |
| Jan 13, 2025 | 5.2500 | 5.2500 | 5.0800 | 5.0800 | 5.0800 | 39,700 |
| Jan 10, 2025 | 4.8800 | 5.2900 | 4.8800 | 5.1200 | 5.1200 | 123,600 |
| Jan 8, 2025 | 5.0400 | 5.0400 | 4.9900 | 4.9900 | 4.9900 | 6,800 |
| Jan 7, 2025 | 4.9900 | 5.0200 | 4.8200 | 5.0000 | 5.0000 | 52,700 |
| Jan 6, 2025 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.8100 | 21,300 |
| Jan 3, 2025 | 4.7300 | 4.7300 | 4.7200 | 4.7200 | 4.7200 | 62,200 |
| Jan 2, 2025 | 4.6100 | 4.6300 | 4.6100 | 4.6300 | 4.6300 | 13,100 |
| Dec 31, 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5900 | 4.5900 | 107,400 |
| Dec 30, 2024 | 4.5700 | 4.5900 | 4.5700 | 4.5900 | 4.5900 | 7,500 |
| Dec 27, 2024 | 4.5500 | 4.5500 | 4.5000 | 4.5200 | 4.5200 | 11,400 |
| Dec 26, 2024 | 4.0900 | 4.8000 | 4.0600 | 4.5400 | 4.5400 | 6,000 |
| Dec 24, 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5500 | 4.5500 | 1,800 |
| Dec 23, 2024 | 4.3700 | 4.4100 | 4.3600 | 4.4100 | 4.4100 | 40,600 |
| Dec 20, 2024 | 4.3200 | 4.3900 | 4.3200 | 4.3500 | 4.3500 | 26,200 |
| Dec 19, 2024 | 4.4000 | 4.4200 | 4.2900 | 4.2900 | 4.2900 | 84,400 |
| Dec 18, 2024 | 4.4900 | 4.5300 | 4.3600 | 4.3600 | 4.3600 | 182,300 |
| Dec 17, 2024 | 4.6000 | 4.6600 | 4.4300 | 4.4800 | 4.4800 | 8,400 |
| Dec 16, 2024 | 4.6300 | 4.6700 | 4.6300 | 4.6400 | 4.6400 | 144,400 |
| Dec 13, 2024 | 4.7000 | 4.7000 | 4.6700 | 4.6800 | 4.6800 | 54,700 |
| Dec 12, 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.7000 | 44,000 |
| Dec 11, 2024 | 4.7100 | 4.7700 | 4.6900 | 4.7600 | 4.7600 | 72,900 |
| Dec 10, 2024 | 4.7600 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 104,000 |
| Dec 9, 2024 | 4.8300 | 5.0000 | 4.7900 | 4.8100 | 4.8100 | 86,500 |
| Dec 6, 2024 | 4.8500 | 4.8500 | 4.8200 | 4.8200 | 4.8200 | 54,300 |
| Dec 5, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9800 | 74,500 |
| Dec 4, 2024 | 4.9200 | 4.9200 | 4.8700 | 4.9000 | 4.9000 | 344,500 |
| Dec 3, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 50,400 |
| Dec 2, 2024 | 4.8200 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 44,200 |
| Nov 29, 2024 | 4.9300 | 4.9300 | 4.9200 | 4.9200 | 4.9200 | 30,700 |
| Nov 27, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | 22,700 |
| Nov 26, 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8500 | 4.8500 | 43,100 |
| Nov 25, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0300 | 5.0300 | 24,700 |
| Nov 22, 2024 | 5.1300 | 5.1900 | 5.1300 | 5.1500 | 5.1500 | 48,100 |
| Nov 21, 2024 | 5.1100 | 5.1700 | 5.1100 | 5.1700 | 5.1700 | 65,800 |
| Nov 20, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 9,700 |
| Nov 19, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0200 | 5.0200 | 47,600 |
| Nov 18, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 349,200 |
| Nov 15, 2024 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | 4.9000 | 136,000 |
| Nov 14, 2024 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | 32,300 |
| Nov 13, 2024 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | 4.7900 | 22,900 |
| Nov 12, 2024 | 4.7900 | 4.8000 | 4.7900 | 4.8000 | 4.8000 | 42,800 |
| Nov 11, 2024 | 4.9000 | 4.9100 | 4.7900 | 4.8100 | 4.8100 | 9,900 |
| Nov 8, 2024 | 5.0700 | 5.0700 | 4.9000 | 4.9100 | 4.9100 | 45,200 |
| Nov 7, 2024 | 5.0000 | 5.1000 | 4.9900 | 5.1000 | 5.1000 | 92,200 |
| Nov 6, 2024 | 4.9900 | 5.0400 | 4.9900 | 5.0100 | 5.0100 | 13,200 |
| Nov 5, 2024 | 5.0200 | 5.0200 | 4.9800 | 5.0000 | 5.0000 | 64,700 |
| Nov 4, 2024 | 4.9700 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 10,600 |
| Nov 1, 2024 | 4.9500 | 4.9500 | 4.8300 | 4.8300 | 4.8300 | 79,200 |
| Oct 31, 2024 | 4.8500 | 4.9200 | 4.8500 | 4.9200 | 4.9200 | 179,400 |
| Oct 30, 2024 | 4.8100 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 62,100 |
| Oct 29, 2024 | 4.8300 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 122,500 |
| Oct 28, 2024 | 4.7100 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | 105,100 |
| Oct 25, 2024 | 4.8700 | 4.8700 | 4.8400 | 4.8400 | 4.8400 | 10,900 |
| Oct 24, 2024 | 4.8800 | 4.8800 | 4.8300 | 4.8600 | 4.8600 | 54,400 |
| Oct 23, 2024 | 4.8300 | 4.8300 | 4.7800 | 4.8000 | 4.8000 | 190,200 |
| Oct 22, 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 218,400 |
| Oct 21, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 8,200 |
| Oct 18, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | 4,400 |
| Oct 17, 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 2,700 |
| Oct 16, 2024 | 4.8000 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | 5,400 |
| Oct 15, 2024 | 4.9500 | 4.9500 | 4.7400 | 4.7600 | 4.7600 | 16,200 |
| Oct 14, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.1000 | 5.1000 | 3,000 |
| Oct 11, 2024 | 5.0100 | 5.0600 | 5.0100 | 5.0400 | 5.0400 | 9,100 |
| Oct 10, 2024 | 4.9300 | 5.0500 | 4.9300 | 5.0500 | 5.0500 | 4,200 |
| Oct 9, 2024 | 4.7500 | 4.9100 | 4.7500 | 4.8700 | 4.8700 | 3,600 |
| Oct 8, 2024 | 4.9300 | 4.9300 | 4.7800 | 4.8800 | 4.8800 | 4,100 |
| Oct 7, 2024 | 4.9900 | 5.0300 | 4.9500 | 4.9600 | 4.9600 | 15,000 |
| Oct 4, 2024 | 4.9300 | 4.9700 | 4.9100 | 4.9600 | 4.9600 | 3,300 |
| Oct 3, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8800 | 4.8800 | 14,900 |
| Oct 2, 2024 | 4.8900 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 8,200 |
| Oct 1, 2024 | 4.7500 | 4.8600 | 4.7500 | 4.8600 | 4.8600 | 700 |
| Sep 30, 2024 | 4.6800 | 4.7100 | 4.6700 | 4.6900 | 4.6900 | 3,200 |
| Sep 27, 2024 | 0.074 Dividend | |||||
| Sep 27, 2024 | 4.6600 | 4.6700 | 4.6600 | 4.6700 | 4.6700 | 2,900 |
| Sep 26, 2024 | 4.6400 | 4.7900 | 4.6400 | 4.7300 | 4.6560 | 23,600 |
| Sep 25, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.8300 | 4.7544 | 4,300 |
| Sep 24, 2024 | 4.9700 | 4.9800 | 4.9400 | 4.9500 | 4.8726 | 14,700 |
| Sep 23, 2024 | 4.8600 | 4.9100 | 4.8400 | 4.8500 | 4.7741 | 13,900 |
| Sep 20, 2024 | 4.8200 | 4.8600 | 4.7600 | 4.8600 | 4.7840 | 6,500 |
| Sep 19, 2024 | 4.9200 | 4.9200 | 4.8600 | 4.8900 | 4.8135 | 11,900 |
| Sep 18, 2024 | 4.9100 | 4.9200 | 4.8900 | 4.9200 | 4.8430 | 600 |
| Sep 17, 2024 | 4.8700 | 4.9000 | 4.8400 | 4.9000 | 4.8233 | 7,400 |
| Sep 16, 2024 | 4.7700 | 4.7900 | 4.7600 | 4.7900 | 4.7151 | 11,100 |
| Sep 13, 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7200 | 4.6462 | 6,200 |
| Sep 12, 2024 | 4.7000 | 4.7200 | 4.6700 | 4.6700 | 4.5969 | 2,700 |
| Sep 11, 2024 | 4.6300 | 4.6700 | 4.6300 | 4.6700 | 4.5969 | 10,900 |
| Sep 10, 2024 | 4.6500 | 4.6500 | 4.5400 | 4.6400 | 4.5674 | 17,200 |
| Sep 9, 2024 | 4.8400 | 4.8400 | 4.7900 | 4.7900 | 4.7151 | 1,700 |
| Sep 6, 2024 | 4.9300 | 4.9300 | 4.7700 | 4.8000 | 4.7249 | 20,500 |
| Sep 5, 2024 | 4.8800 | 4.9000 | 4.8700 | 4.9000 | 4.8233 | 12,300 |
| Sep 4, 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 4.9218 | 1,900 |
| Sep 3, 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.8627 | 5,100 |
| Aug 30, 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0900 | 5.0104 | 3,300 |
| Aug 29, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.1900 | 5.1088 | 800 |
| Aug 28, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9808 | 300 |
| Aug 27, 2024 | 5.1500 | 5.1600 | 5.0700 | 5.0700 | 4.9907 | 30,100 |
| Aug 26, 2024 | 5.1400 | 5.2000 | 5.1300 | 5.1900 | 5.1088 | 16,100 |
| Aug 23, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0700 | 4.9907 | 1,800 |
| Aug 22, 2024 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.8824 | 15,900 |
| Aug 21, 2024 | 5.0200 | 5.0200 | 4.9400 | 4.9800 | 4.9021 | 28,200 |
| Aug 20, 2024 | 5.0200 | 5.0700 | 4.9700 | 5.0000 | 4.9218 | 7,000 |
| Aug 19, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0100 | 4.9316 | 7,900 |
| Aug 16, 2024 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | 4.8922 | 3,300 |
| Aug 15, 2024 | 4.8000 | 4.9800 | 4.8000 | 4.9800 | 4.9021 | 5,900 |
| Aug 14, 2024 | 4.8000 | 4.8900 | 4.8000 | 4.8500 | 4.7741 | 26,200 |
| Aug 13, 2024 | 4.8700 | 4.8700 | 4.8600 | 4.8700 | 4.7938 | 7,000 |
| Aug 12, 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8900 | 4.8135 | 3,600 |
| Aug 9, 2024 | 4.8200 | 4.8200 | 4.7200 | 4.7800 | 4.7052 | 4,900 |
| Aug 8, 2024 | 4.7800 | 4.8400 | 4.7800 | 4.7800 | 4.7052 | 18,800 |
| Aug 7, 2024 | 4.8500 | 4.8600 | 4.7500 | 4.7500 | 4.6757 | 39,900 |
| Aug 6, 2024 | 4.5400 | 4.8300 | 4.5400 | 4.8200 | 4.7446 | 9,300 |
| Aug 5, 2024 | 4.3600 | 4.8500 | 4.3600 | 4.7100 | 4.6363 | 31,400 |
| Aug 2, 2024 | 5.0200 | 5.0200 | 4.8300 | 4.8600 | 4.7840 | 23,300 |
| Aug 1, 2024 | 5.1700 | 5.1700 | 5.0900 | 5.1500 | 5.0694 | 28,100 |
| Jul 31, 2024 | 5.2000 | 5.2900 | 5.2000 | 5.2900 | 5.2072 | 4,900 |
| Jul 30, 2024 | 5.2100 | 5.2200 | 5.1900 | 5.1900 | 5.1088 | 2,600 |
| Jul 29, 2024 | 5.2900 | 5.3800 | 5.1800 | 5.2100 | 5.1285 | 62,900 |
| Jul 26, 2024 | 5.0500 | 5.3000 | 4.9800 | 5.2800 | 5.1974 | 71,400 |
| Jul 25, 2024 | 5.1000 | 5.2300 | 5.1000 | 5.2100 | 5.1285 | 7,600 |
| Jul 24, 2024 | 5.2300 | 5.2300 | 5.1700 | 5.1700 | 5.0891 | 7,200 |
| Jul 23, 2024 | 5.2100 | 5.2100 | 5.1400 | 5.2100 | 5.1285 | 3,200 |
| Jul 22, 2024 | 5.2900 | 5.2900 | 5.2200 | 5.2800 | 5.1974 | 1,700 |
| Jul 19, 2024 | 5.3900 | 5.3900 | 5.2600 | 5.2600 | 5.1777 | 3,100 |
| Jul 18, 2024 | 5.4000 | 5.4200 | 5.4000 | 5.4100 | 5.3254 | 24,100 |
| Jul 17, 2024 | 5.4400 | 5.4700 | 5.3900 | 5.3900 | 5.3057 | 2,200 |
| Jul 16, 2024 | 5.4700 | 5.5800 | 5.4700 | 5.4900 | 5.4041 | 8,800 |
| Jul 15, 2024 | 5.4000 | 5.5600 | 5.3600 | 5.5200 | 5.4336 | 5,300 |
| Jul 12, 2024 | 5.3800 | 5.4200 | 5.3700 | 5.4200 | 5.3352 | 2,100 |
| Jul 11, 2024 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | 5.2860 | 6,400 |
| Jul 10, 2024 | 5.3600 | 5.3700 | 5.3600 | 5.3700 | 5.2860 | 2,200 |
| Jul 9, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.2860 | 500 |
| Jul 8, 2024 | 5.3100 | 5.3400 | 5.2700 | 5.3200 | 5.2368 | 29,000 |
| Jul 5, 2024 | 5.4400 | 5.4400 | 5.3500 | 5.3500 | 5.2663 | 2,300 |
| Jul 3, 2024 | 5.4700 | 5.4900 | 5.4700 | 5.4800 | 5.3943 | 21,200 |
| Jul 2, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3057 | 400 |
| Jul 1, 2024 | 5.2300 | 5.3300 | 5.2300 | 5.3300 | 5.2466 | 3,100 |
| Jun 28, 2024 | 0.073 Dividend | |||||
| Jun 28, 2024 | 5.4700 | 5.4700 | 5.2400 | 5.3000 | 5.2171 | 5,000 |
| Jun 27, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.1846 | 900 |
| Jun 26, 2024 | 5.3000 | 5.3000 | 5.2700 | 5.2900 | 5.1361 | 6,300 |
| Jun 25, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.1749 | 1,900 |
| Jun 24, 2024 | 5.2500 | 5.3100 | 5.2500 | 5.2700 | 5.1166 | 12,600 |
| Jun 21, 2024 | 5.1400 | 5.1600 | 5.0800 | 5.0800 | 4.9322 | 6,200 |
| Jun 20, 2024 | 5.1100 | 5.1700 | 5.1100 | 5.1300 | 4.9807 | 2,100 |
| Jun 18, 2024 | 5.1200 | 5.1900 | 5.1000 | 5.1000 | 4.9516 | 12,300 |
| Jun 17, 2024 | 4.9900 | 5.0600 | 4.9500 | 5.0600 | 4.9127 | 16,200 |
| Jun 14, 2024 | 5.0400 | 5.0400 | 4.9700 | 5.0100 | 4.8642 | 8,700 |
| Jun 13, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.1000 | 4.9516 | 3,800 |
| Jun 12, 2024 | 5.3700 | 5.3700 | 5.2500 | 5.2500 | 5.0972 | 7,400 |
| Jun 11, 2024 | 5.2500 | 5.3300 | 5.2500 | 5.3200 | 5.1652 | 5,300 |
| Jun 10, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.1458 | 10,400 |
| Jun 7, 2024 | 5.2300 | 5.2500 | 5.1800 | 5.1800 | 5.0293 | 3,100 |
| Jun 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.0487 | 100 |
| Jun 5, 2024 | 5.0500 | 5.1300 | 5.0500 | 5.1300 | 4.9807 | 19,900 |
| Jun 4, 2024 | 5.2500 | 5.2500 | 5.0300 | 5.0300 | 4.8836 | 15,200 |
| Jun 3, 2024 | 5.7500 | 5.7500 | 5.2700 | 5.2800 | 5.1263 | 13,900 |
| May 31, 2024 | 5.5500 | 5.5500 | 5.5400 | 5.5500 | 5.3885 | 2,400 |
| May 30, 2024 | 5.5900 | 5.5900 | 5.4900 | 5.4900 | 5.3302 | 7,600 |
| May 29, 2024 | 5.5800 | 5.5800 | 5.5500 | 5.5500 | 5.3885 | 6,200 |
| May 28, 2024 | 5.4700 | 5.6200 | 5.4400 | 5.6200 | 5.4565 | 18,200 |
| May 24, 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3700 | 5.2137 | 5,400 |
| May 23, 2024 | 5.2800 | 5.3100 | 5.2500 | 5.2600 | 5.1069 | 6,600 |
| May 22, 2024 | 5.4300 | 5.4300 | 5.3200 | 5.3200 | 5.1652 | 2,700 |
| May 21, 2024 | 5.5000 | 5.5300 | 5.4400 | 5.4500 | 5.2914 | 7,700 |
| May 20, 2024 | 5.6100 | 5.6300 | 5.5600 | 5.6000 | 5.4370 | 4,200 |
| May 17, 2024 | 5.6400 | 5.6400 | 5.5400 | 5.5400 | 5.3788 | 800 |
| May 16, 2024 | 5.5900 | 5.6100 | 5.5900 | 5.6100 | 5.4467 | 1,100 |
| May 15, 2024 | 5.5600 | 5.6600 | 5.5500 | 5.6000 | 5.4370 | 7,800 |
| May 14, 2024 | 5.6000 | 5.6000 | 5.5700 | 5.5900 | 5.4273 | 8,000 |
| May 13, 2024 | 5.7000 | 5.7000 | 5.6200 | 5.6700 | 5.5050 | 6,000 |
| May 10, 2024 | 5.6600 | 5.6700 | 5.6000 | 5.6200 | 5.4565 | 11,400 |
| May 9, 2024 | 5.4500 | 5.5900 | 5.4500 | 5.5800 | 5.4176 | 7,500 |
Related Tickers
STHRF Strathcona Resources Ltd.
18.95
+2.21%
OEC-H.V Oracle Energy Corp.
0.0450
0.00%
9TA1.F Tamarack Valley Energy Ltd.
2.4400
+1.67%
NUVSF NuVista Energy Ltd.
8.74
+3.68%
ZPTAF Surge Energy Inc.
3.5400
+6.31%
CNNEF Canacol Energy Ltd
2.3100
+10.53%
CRLFF Cardinal Energy Ltd.
4.1300
+3.25%
MEGEF MEG Energy Corp.
14.93
+7.26%
PEYUF Peyto Exploration & Development Corp.
13.34
+0.83%
CCEC.V CANCAMBRIA ENERGY CORP
0.4900
-2.00%