TSX · HWX · stock

Headwater Exploration Inc. (HWX) stock price history

Every TSX trading session of Headwater Exploration Inc. from Dec 11, 1997 to Sep 28, 2026: 7,232 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HWX data, free keyYear by year table

HWX adjusted close, 1997 to 2026

HWXHeadwater Exploration Inc.
CA$13.48+79.7% over one year
200020052010201520202025
CA$14.67
All time high, 2026
CA$14.71
52 week high, CA$6.60 low
7,232
Daily sessions since 1997

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.

HWX key facts

  • Headwater Exploration Inc. (HWX) closed at CA$13.48 on Sep 28, 2026 on TSX.
  • HWX's all time high close is CA$14.67, set on Sep 15, 2026; its all time low close is CA$0.1776 on Dec 10, 1999.
  • HWX's 52 week range is CA$6.60 to CA$14.71.
  • HWX returned +79.7% over the year to Sep 28, 2026 and +265.4% over five years.
  • Over ten years HWX returned +3,973%, +44.9% a year compounded.
  • HWX's deepest drawdown was -97.0% from May 11, 2007 to Dec 10, 2015.
  • DataCedar holds 7,232 daily sessions of HWX history from Dec 11, 1997 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HWX price chart, 1997 to 2026

HWX adjusted close, Dec 11, 1997 to Sep 28, 2026CA$0.1776CA$0.7577CA$3.23CA$13.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HWX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-5.7%
3 months+12.7%
6 months+4.1%
Year to date+46.2%
1 year+79.7%
3 years+115.1%
5 years+265.4%
10 years+3,973%
Since Dec 11, 1997+1,755%
Compound annual growth, 28.8 years+10.7%

HWX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$14.67 on Sep 15, 2026
All time low close
CA$0.1776 on Dec 10, 1999
52 week high
CA$14.71 on Sep 15, 2026
52 week low
CA$6.60 on Oct 21, 2025
Deepest drawdown
-97.0% from May 11, 2007 to Dec 10, 2015, recovered Jan 15, 2026
Best single session
+100.0% on Aug 12, 1998
Worst single session
-46.7% on Aug 10, 1998
Volatility, 1 year annualised
34.3%
Sessions closing higher, 1 year
54%
Growth of 1 since 1997
18.6×
Best calendar year
2000, +350%
Worst calendar year
2011, -83%

HWX price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Dec 11, 1997; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$9.18CA$14.71CA$8.67CA$13.48+46.6%158.9M186
2025CA$6.17CA$9.41CA$4.47CA$9.20+50.4%165.1M251
2024CA$5.47CA$7.58CA$5.13CA$6.12+12.1%185.2M252
2023CA$4.85CA$6.64CA$4.30CA$5.46+12.2%168.7M250
2022CA$4.28CA$6.60CA$3.87CA$4.86+17.0%289.6M250
2021CA$1.93CA$4.34CA$1.87CA$4.16+115.5%204.7M251
2020CA$0.5813CA$2.13CA$0.5732CA$1.93+231.9%79.7M252
2019CA$0.6378CA$0.6862CA$0.5005CA$0.5813-10.0%8.8M251
2018CA$0.4844CA$1.01CA$0.4844CA$0.6458+31.1%12.1M251
2017CA$0.4279CA$0.5167CA$0.3229CA$0.4925+8.9%10.7M250
2016CA$0.3633CA$0.5490CA$0.2987CA$0.4521+24.4%13.2M251
2015CA$0.7266CA$0.8477CA$0.2826CA$0.3633-48.3%14.5M251
2014CA$1.04CA$1.99CA$0.6781CA$0.7024-32.6%24M251
2013CA$0.5247CA$1.15CA$0.4844CA$1.04+81.7%23.8M251
2012CA$0.8235CA$0.8638CA$0.3875CA$0.5732-28.3%27.1M251
2011CA$4.84CA$4.96CA$0.7831CA$0.7992-83.3%38.5M250
2010CA$4.38CA$6.28CA$3.16CA$4.80+9.8%62.2M251
2009CA$1.82CA$4.44CA$1.04CA$4.37+143.7%45.9M251
2008CA$7.19CA$9.66CA$1.37CA$1.79-74.9%55.9M252
2007CA$4.78CA$9.89CA$4.36CA$7.14+42.6%32.3M252
2006CA$3.31CA$5.73CA$3.15CA$5.01+50.5%22.7M251
2005CA$0.8073CA$3.35CA$0.7831CA$3.33+303.9%26.7M251
2004CA$0.8800CA$1.49CA$0.6458CA$0.8235-6.4%8.7M253
2003CA$0.7266CA$0.9768CA$0.4440CA$0.8800+25.3%5M252
2002CA$1.49CA$1.84CA$0.5651CA$0.7024-55.4%7.1M252
2001CA$1.13CA$1.95CA$0.8477CA$1.57+44.4%8.5M251
2000CA$0.2583CA$1.61CA$0.1776CA$1.09+350.0%2.9M250
1999CA$0.6055CA$0.9284CA$0.1211CA$0.2422-60.0%2M252
1998CA$0.6862CA$1.53CA$0.2422CA$0.6055-11.8%3.3M252
1997CA$0.7266CA$0.7266CA$0.6297CA$0.6862n/a110.5K13

HWX monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$13.48-6.8%
August 2026CA$14.46+9.1%
July 2026CA$13.25+12.0%
June 2026CA$11.83-4.7%
May 2026CA$12.41-6.6%
April 2026CA$13.29+4.4%
March 2026CA$12.72+3.2%
February 2026CA$12.33+14.2%
January 2026CA$10.80+17.4%
December 2025CA$9.20+6.3%
November 2025CA$8.65+20.5%
October 2025CA$7.18-1.5%

About the HWX data

Daily bars. 7,232 sessions from Dec 11, 1997 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HWX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • HR-UN H&R Real Estate Investment Trust
  • HSLV Highlander Silver Corp.
  • HUT Hut 8 Corp.
  • HWO High Arctic Energy Services Inc
  • IAG iA Financial Corporation Inc.
  • IAU i-80 Gold Corp.
  • IE Ivanhoe Electric Inc.
  • IFA iFabric Corp.

Common questions

HWX share price history

Start with any symbol.

Start free