Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 57,700 |
| 2023-12-04 | 3.490 | 3.530 | 3.410 | 3.420 | 3.420 | 16,600 |
| 2023-12-01 | 3.490 | 3.550 | 3.470 | 3.530 | 3.530 | 9,600 |
| 2023-11-30 | 3.560 | 3.595 | 3.450 | 3.500 | 3.500 | 6,100 |
| 2023-11-29 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 4,700 |
| 2023-11-28 | 3.630 | 3.640 | 3.550 | 3.550 | 3.550 | 110,600 |
| 2023-11-27 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 4,900 |
| 2023-11-24 | 3.650 | 3.740 | 3.650 | 3.680 | 3.680 | 11,600 |
| 2023-11-23 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 41,400 |
| 2023-11-22 | 3.570 | 3.630 | 3.530 | 3.550 | 3.550 | 5,500 |
| 2023-11-21 | 3.640 | 3.650 | 3.600 | 3.600 | 3.600 | 4,000 |
| 2023-11-20 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 8,100 |
| 2023-11-17 | 3.670 | 3.670 | 3.610 | 3.650 | 3.650 | 11,900 |
| 2023-11-16 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 1,200 |
| 2023-11-15 | 3.680 | 3.730 | 3.620 | 3.680 | 3.680 | 3,500 |
| 2023-11-14 | 3.720 | 3.740 | 3.670 | 3.710 | 3.710 | 5,400 |
| 2023-11-13 | 3.620 | 3.680 | 3.620 | 3.680 | 3.680 | 600 |
| 2023-11-10 | 3.580 | 3.720 | 3.580 | 3.720 | 3.720 | 3,200 |
| 2023-11-09 | 3.510 | 3.720 | 3.510 | 3.650 | 3.650 | 4,400 |
| 2023-11-08 | 3.700 | 3.730 | 3.700 | 3.730 | 3.730 | 3,800 |
| 2023-11-07 | 3.710 | 3.730 | 3.650 | 3.650 | 3.650 | 15,600 |
| 2023-11-06 | 3.810 | 3.810 | 3.740 | 3.740 | 3.740 | 3,500 |
| 2023-11-03 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 50,100 |
| 2023-11-02 | 3.510 | 3.620 | 3.510 | 3.620 | 3.620 | 30,700 |
| 2023-11-01 | 3.600 | 3.600 | 3.380 | 3.460 | 3.460 | 17,900 |
| 2023-10-31 | 3.510 | 3.590 | 3.510 | 3.580 | 3.580 | 7,100 |
| 2023-10-30 | 3.400 | 3.570 | 3.400 | 3.570 | 3.570 | 5,900 |
| 2023-10-27 | 3.590 | 3.590 | 3.430 | 3.500 | 3.500 | 12,500 |
| 2023-10-26 | 3.690 | 3.690 | 3.510 | 3.560 | 3.560 | 1,500 |
| 2023-10-25 | 3.600 | 3.700 | 3.590 | 3.700 | 3.700 | 38,500 |
| 2023-10-24 | 3.630 | 3.680 | 3.470 | 3.630 | 3.630 | 5,200 |
| 2023-10-23 | 3.610 | 3.660 | 3.510 | 3.600 | 3.600 | 9,000 |
| 2023-10-20 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 5,800 |
| 2023-10-19 | 3.330 | 3.700 | 3.330 | 3.700 | 3.700 | 440,000 |
| 2023-10-18 | 3.310 | 3.420 | 3.310 | 3.420 | 3.420 | 1,100 |
| 2023-10-17 | 3.390 | 3.400 | 3.340 | 3.400 | 3.400 | 17,900 |
| 2023-10-16 | 3.410 | 3.440 | 3.350 | 3.420 | 3.420 | 8,100 |
| 2023-10-13 | 3.440 | 3.490 | 3.390 | 3.460 | 3.460 | 5,600 |
| 2023-10-12 | 3.420 | 3.450 | 3.380 | 3.450 | 3.450 | 8,700 |
| 2023-10-11 | 3.400 | 3.500 | 3.390 | 3.500 | 3.500 | 15,300 |
| 2023-10-10 | 3.550 | 3.550 | 3.450 | 3.510 | 3.510 | 10,000 |
| 2023-10-06 | 3.550 | 3.590 | 3.480 | 3.550 | 3.550 | 8,500 |
| 2023-10-05 | 3.500 | 3.580 | 3.500 | 3.540 | 3.540 | 14,700 |
| 2023-10-04 | 3.650 | 3.650 | 3.520 | 3.560 | 3.560 | 5,900 |
| 2023-10-03 | 3.670 | 3.670 | 3.540 | 3.540 | 3.540 | 1,400 |
| 2023-10-02 | 3.750 | 3.750 | 3.570 | 3.660 | 3.660 | 60,600 |
| 2023-09-29 | 3.740 | 3.750 | 3.690 | 3.750 | 3.750 | 4,600 |
| 2023-09-28 | 3.700 | 3.780 | 3.600 | 3.640 | 3.640 | 18,000 |
| 2023-09-27 | 3.700 | 3.720 | 3.630 | 3.700 | 3.700 | 9,900 |
| 2023-09-26 | 3.700 | 3.710 | 3.640 | 3.640 | 3.640 | 10,300 |
| 2023-09-25 | 3.750 | 3.770 | 3.710 | 3.710 | 3.710 | 1,300 |
| 2023-09-22 | 3.700 | 3.750 | 3.670 | 3.750 | 3.750 | 22,500 |
| 2023-09-21 | 3.550 | 3.800 | 3.540 | 3.700 | 3.700 | 58,700 |
| 2023-09-20 | 3.600 | 3.625 | 3.580 | 3.600 | 3.600 | 15,400 |
| 2023-09-19 | 3.630 | 3.630 | 3.590 | 3.590 | 3.590 | 7,600 |
| 2023-09-18 | 3.620 | 3.650 | 3.580 | 3.590 | 3.590 | 6,500 |
| 2023-09-15 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 20,400 |
| 2023-09-14 | 3.850 | 4.070 | 3.530 | 3.680 | 3.680 | 144,400 |
| 2023-09-13 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 7,300 |
| 2023-09-12 | 3.360 | 3.610 | 3.360 | 3.550 | 3.550 | 8,600 |
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.