Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.600 | 4.620 | 4.500 | 4.500 | 4.500 | 13,900 |
| 2024-05-28 | 4.610 | 4.670 | 4.550 | 4.620 | 4.620 | 11,100 |
| 2024-05-27 | 4.570 | 4.580 | 4.540 | 4.570 | 4.570 | 1,400 |
| 2024-05-24 | 4.650 | 4.690 | 4.530 | 4.530 | 4.530 | 5,200 |
| 2024-05-23 | 4.740 | 4.750 | 4.650 | 4.650 | 4.650 | 21,100 |
| 2024-05-22 | 4.750 | 4.750 | 4.650 | 4.670 | 4.670 | 6,600 |
| 2024-05-21 | 4.540 | 4.780 | 4.540 | 4.770 | 4.770 | 10,000 |
| 2024-05-17 | 4.730 | 4.770 | 4.700 | 4.700 | 4.700 | 2,200 |
| 2024-05-16 | 4.770 | 4.770 | 4.750 | 4.750 | 4.750 | 200 |
| 2024-05-15 | 5.060 | 5.060 | 4.820 | 4.820 | 4.820 | 9,700 |
| 2024-05-14 | 4.960 | 5.000 | 4.840 | 4.920 | 4.920 | 20,400 |
| 2024-05-13 | 4.740 | 4.980 | 4.700 | 4.960 | 4.960 | 15,300 |
| 2024-05-10 | 4.610 | 4.800 | 4.500 | 4.750 | 4.750 | 17,000 |
| 2024-05-09 | 4.360 | 4.860 | 4.360 | 4.710 | 4.710 | 31,300 |
| 2024-05-08 | 4.540 | 4.540 | 4.330 | 4.360 | 4.360 | 82,800 |
| 2024-05-07 | 4.540 | 4.610 | 4.530 | 4.530 | 4.530 | 2,800 |
| 2024-05-06 | 4.510 | 4.530 | 4.500 | 4.530 | 4.530 | 11,100 |
| 2024-05-03 | 4.570 | 4.590 | 4.510 | 4.510 | 4.510 | 8,700 |
| 2024-05-02 | 4.530 | 4.660 | 4.510 | 4.560 | 4.560 | 9,000 |
| 2024-05-01 | 4.550 | 4.580 | 4.510 | 4.510 | 4.510 | 11,100 |
| 2024-04-30 | 4.650 | 4.650 | 4.580 | 4.580 | 4.580 | 17,500 |
| 2024-04-29 | 4.620 | 4.670 | 4.620 | 4.620 | 4.620 | 16,800 |
| 2024-04-26 | 4.630 | 4.660 | 4.630 | 4.660 | 4.660 | 11,300 |
| 2024-04-25 | 4.650 | 4.650 | 4.620 | 4.630 | 4.630 | 4,900 |
| 2024-04-24 | 4.690 | 4.780 | 4.610 | 4.610 | 4.610 | 7,800 |
| 2024-04-23 | 4.670 | 4.710 | 4.670 | 4.680 | 4.680 | 2,100 |
| 2024-04-22 | 4.730 | 4.810 | 4.630 | 4.670 | 4.670 | 32,400 |
| 2024-04-19 | 4.680 | 4.850 | 4.660 | 4.750 | 4.750 | 59,400 |
| 2024-04-18 | 4.660 | 4.760 | 4.550 | 4.660 | 4.660 | 9,000 |
| 2024-04-17 | 4.700 | 4.700 | 4.570 | 4.580 | 4.580 | 11,600 |
| 2024-04-16 | 4.610 | 4.700 | 4.500 | 4.690 | 4.690 | 30,700 |
| 2024-04-15 | 4.770 | 4.780 | 4.620 | 4.620 | 4.620 | 14,000 |
| 2024-04-12 | 4.960 | 4.960 | 4.790 | 4.810 | 4.810 | 22,200 |
| 2024-04-11 | 4.850 | 4.930 | 4.820 | 4.920 | 4.920 | 10,600 |
| 2024-04-10 | 4.900 | 4.920 | 4.800 | 4.890 | 4.890 | 17,000 |
| 2024-04-09 | 4.740 | 4.840 | 4.700 | 4.800 | 4.800 | 15,300 |
| 2024-04-08 | 4.580 | 4.670 | 4.580 | 4.660 | 4.660 | 7,300 |
| 2024-04-05 | 4.570 | 4.700 | 4.500 | 4.580 | 4.580 | 19,600 |
| 2024-04-04 | 4.580 | 4.740 | 4.560 | 4.570 | 4.570 | 30,100 |
| 2024-04-03 | 4.820 | 4.880 | 4.300 | 4.560 | 4.560 | 83,200 |
| 2024-04-02 | 5.080 | 5.080 | 4.840 | 4.840 | 4.840 | 50,800 |
| 2024-04-01 | 5.100 | 5.140 | 5.020 | 5.020 | 5.020 | 21,400 |
| 2024-03-28 | 5.210 | 5.210 | 5.100 | 5.120 | 5.120 | 18,300 |
| 2024-03-27 | 5.200 | 5.210 | 5.180 | 5.185 | 5.185 | 7,500 |
| 2024-03-26 | 5.170 | 5.180 | 5.130 | 5.170 | 5.170 | 10,200 |
| 2024-03-25 | 5.140 | 5.280 | 5.120 | 5.120 | 5.120 | 32,200 |
| 2024-03-22 | 5.160 | 5.250 | 5.050 | 5.050 | 5.050 | 24,000 |
| 2024-03-21 | 5.190 | 5.220 | 5.080 | 5.160 | 5.160 | 32,200 |
| 2024-03-20 | 5.110 | 5.190 | 5.050 | 5.180 | 5.180 | 23,400 |
| 2024-03-19 | 5.370 | 5.370 | 5.120 | 5.160 | 5.160 | 38,300 |
| 2024-03-18 | 5.360 | 5.460 | 5.270 | 5.410 | 5.410 | 39,200 |
| 2024-03-15 | 5.350 | 5.560 | 5.350 | 5.400 | 5.400 | 92,300 |
| 2024-03-14 | 5.250 | 5.340 | 5.100 | 5.340 | 5.340 | 37,500 |
| 2024-03-13 | 5.350 | 5.350 | 5.300 | 5.310 | 5.310 | 6,500 |
| 2024-03-12 | 5.270 | 5.380 | 5.270 | 5.380 | 5.380 | 5,300 |
| 2024-03-11 | 5.400 | 5.400 | 5.290 | 5.320 | 5.320 | 16,100 |
| 2024-03-08 | 5.450 | 5.450 | 5.250 | 5.350 | 5.350 | 34,500 |
| 2024-03-07 | 5.330 | 5.410 | 5.300 | 5.380 | 5.380 | 25,700 |
| 2024-03-06 | 5.110 | 5.300 | 5.100 | 5.300 | 5.300 | 38,300 |
| 2024-03-05 | 5.070 | 5.120 | 4.830 | 5.100 | 5.100 | 40,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.