Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 104,500 |
| 2024-03-01 | 4.880 | 5.000 | 4.860 | 5.000 | 5.000 | 91,100 |
| 2024-02-29 | 4.780 | 4.890 | 4.760 | 4.890 | 4.890 | 120,400 |
| 2024-02-28 | 4.640 | 4.780 | 4.640 | 4.780 | 4.780 | 85,500 |
| 2024-02-27 | 4.600 | 4.660 | 4.570 | 4.660 | 4.660 | 4,900 |
| 2024-02-26 | 4.600 | 4.650 | 4.550 | 4.580 | 4.580 | 22,400 |
| 2024-02-23 | 4.600 | 4.670 | 4.570 | 4.650 | 4.650 | 72,600 |
| 2024-02-22 | 4.460 | 4.610 | 4.460 | 4.610 | 4.610 | 65,200 |
| 2024-02-21 | 4.570 | 4.570 | 4.320 | 4.490 | 4.490 | 156,100 |
| 2024-02-20 | 4.540 | 4.630 | 4.530 | 4.530 | 4.530 | 100,100 |
| 2024-02-16 | 4.760 | 4.760 | 4.600 | 4.640 | 4.640 | 18,500 |
| 2024-02-15 | 4.770 | 4.830 | 4.720 | 4.750 | 4.750 | 5,100 |
| 2024-02-14 | 4.770 | 4.850 | 4.770 | 4.800 | 4.800 | 4,600 |
| 2024-02-13 | 4.800 | 4.870 | 4.750 | 4.750 | 4.750 | 7,600 |
| 2024-02-12 | 4.890 | 5.020 | 4.850 | 4.850 | 4.850 | 40,200 |
| 2024-02-09 | 4.850 | 4.860 | 4.830 | 4.840 | 4.840 | 6,100 |
| 2024-02-08 | 4.810 | 5.000 | 4.800 | 4.890 | 4.890 | 17,200 |
| 2024-02-07 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 3,600 |
| 2024-02-06 | 4.810 | 4.850 | 4.810 | 4.840 | 4.840 | 5,900 |
| 2024-02-05 | 4.820 | 4.950 | 4.800 | 4.810 | 4.810 | 36,300 |
| 2024-02-02 | 4.800 | 4.980 | 4.800 | 4.860 | 4.860 | 21,400 |
| 2024-02-01 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 28,500 |
| 2024-01-31 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 4,600 |
| 2024-01-30 | 4.730 | 4.760 | 4.550 | 4.600 | 4.600 | 10,300 |
| 2024-01-29 | 4.500 | 4.710 | 4.500 | 4.690 | 4.690 | 27,300 |
| 2024-01-26 | 4.660 | 4.660 | 4.550 | 4.560 | 4.560 | 23,300 |
| 2024-01-25 | 4.760 | 4.840 | 4.650 | 4.670 | 4.670 | 15,800 |
| 2024-01-24 | 5.080 | 5.080 | 4.750 | 4.750 | 4.750 | 19,900 |
| 2024-01-23 | 4.950 | 5.110 | 4.800 | 4.900 | 4.900 | 38,800 |
| 2024-01-22 | 4.750 | 4.900 | 4.750 | 4.900 | 4.900 | 28,500 |
| 2024-01-19 | 4.840 | 4.840 | 4.600 | 4.640 | 4.640 | 25,300 |
| 2024-01-18 | 4.700 | 4.900 | 4.680 | 4.840 | 4.840 | 78,200 |
| 2024-01-17 | 4.520 | 4.570 | 4.310 | 4.520 | 4.520 | 12,500 |
| 2024-01-16 | 4.610 | 4.820 | 4.610 | 4.760 | 4.760 | 41,600 |
| 2024-01-15 | 4.290 | 4.590 | 4.290 | 4.580 | 4.580 | 78,000 |
| 2024-01-12 | 3.880 | 4.150 | 3.850 | 4.100 | 4.100 | 34,200 |
| 2024-01-11 | 3.800 | 4.000 | 3.800 | 3.890 | 3.890 | 58,300 |
| 2024-01-10 | 3.760 | 3.860 | 3.750 | 3.850 | 3.850 | 19,200 |
| 2024-01-09 | 3.530 | 3.850 | 3.510 | 3.730 | 3.730 | 241,600 |
| 2024-01-08 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 480,200 |
| 2024-01-05 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 12,600 |
| 2024-01-04 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 3,200 |
| 2024-01-03 | 3.490 | 3.530 | 3.460 | 3.460 | 3.460 | 14,600 |
| 2024-01-02 | 3.560 | 3.560 | 3.400 | 3.490 | 3.490 | 30,700 |
| 2023-12-29 | 3.560 | 3.570 | 3.500 | 3.530 | 3.530 | 14,900 |
| 2023-12-28 | 3.550 | 3.560 | 3.520 | 3.540 | 3.540 | 3,400 |
| 2023-12-27 | 3.520 | 3.635 | 3.510 | 3.510 | 3.510 | 34,500 |
| 2023-12-22 | 3.520 | 3.650 | 3.500 | 3.550 | 3.550 | 20,200 |
| 2023-12-21 | 3.470 | 3.580 | 3.470 | 3.560 | 3.560 | 29,800 |
| 2023-12-20 | 3.500 | 3.540 | 3.440 | 3.460 | 3.460 | 65,800 |
| 2023-12-19 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 32,100 |
| 2023-12-18 | 3.580 | 3.600 | 3.570 | 3.580 | 3.580 | 7,700 |
| 2023-12-15 | 3.590 | 3.590 | 3.560 | 3.580 | 3.580 | 16,600 |
| 2023-12-14 | 3.630 | 3.700 | 3.540 | 3.550 | 3.550 | 20,400 |
| 2023-12-13 | 3.590 | 3.740 | 3.590 | 3.690 | 3.690 | 16,000 |
| 2023-12-12 | 3.350 | 3.640 | 3.350 | 3.600 | 3.600 | 479,400 |
| 2023-12-11 | 3.360 | 3.390 | 3.330 | 3.330 | 3.330 | 35,300 |
| 2023-12-08 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 18,100 |
| 2023-12-07 | 3.430 | 3.430 | 3.360 | 3.370 | 3.370 | 22,500 |
| 2023-12-06 | 3.370 | 3.410 | 3.370 | 3.400 | 3.400 | 25,200 |
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.