Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 3.360 | 3.610 | 3.360 | 3.550 | 3.550 | 8,600 |
| 2023-09-11 | 3.600 | 3.600 | 3.320 | 3.540 | 3.540 | 6,700 |
| 2023-09-08 | 3.550 | 3.640 | 3.550 | 3.550 | 3.550 | 7,400 |
| 2023-09-07 | 3.560 | 3.620 | 3.550 | 3.570 | 3.570 | 6,700 |
| 2023-09-06 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 4,700 |
| 2023-09-05 | 3.560 | 3.610 | 3.560 | 3.610 | 3.610 | 300 |
| 2023-09-01 | 3.530 | 3.600 | 3.520 | 3.520 | 3.520 | 700 |
| 2023-08-31 | 3.620 | 3.655 | 3.470 | 3.590 | 3.590 | 17,900 |
| 2023-08-30 | 3.520 | 3.650 | 3.520 | 3.640 | 3.640 | 7,900 |
| 2023-08-29 | 3.540 | 3.650 | 3.540 | 3.650 | 3.650 | 8,900 |
| 2023-08-28 | 3.590 | 3.590 | 3.350 | 3.460 | 3.460 | 9,300 |
| 2023-08-25 | 3.500 | 3.560 | 3.330 | 3.400 | 3.400 | 8,100 |
| 2023-08-24 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 6,600 |
| 2023-08-23 | 3.580 | 3.600 | 3.570 | 3.570 | 3.570 | 2,200 |
| 2023-08-22 | 3.590 | 3.600 | 3.520 | 3.570 | 3.570 | 1,700 |
| 2023-08-21 | 3.520 | 3.620 | 3.520 | 3.580 | 3.580 | 4,500 |
| 2023-08-18 | 3.650 | 3.650 | 3.520 | 3.550 | 3.550 | 12,400 |
| 2023-08-17 | 3.690 | 3.690 | 3.560 | 3.600 | 3.600 | 1,000 |
| 2023-08-16 | 3.530 | 3.700 | 3.530 | 3.650 | 3.650 | 5,600 |
| 2023-08-15 | 3.650 | 3.650 | 3.550 | 3.620 | 3.620 | 6,500 |
| 2023-08-14 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 2,700 |
| 2023-08-11 | 3.670 | 3.750 | 3.600 | 3.600 | 3.600 | 9,300 |
| 2023-08-10 | 3.660 | 3.700 | 3.650 | 3.650 | 3.650 | 5,700 |
| 2023-08-09 | 3.780 | 3.780 | 3.700 | 3.750 | 3.750 | 1,700 |
| 2023-08-08 | 3.750 | 3.760 | 3.720 | 3.730 | 3.730 | 6,700 |
| 2023-08-04 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 5,400 |
| 2023-08-03 | 3.810 | 3.850 | 3.800 | 3.810 | 3.810 | 17,200 |
| 2023-08-02 | 3.800 | 3.840 | 3.800 | 3.830 | 3.830 | 1,700 |
| 2023-08-01 | 3.760 | 3.830 | 3.760 | 3.830 | 3.830 | 1,700 |
| 2023-07-31 | 3.740 | 3.840 | 3.740 | 3.810 | 3.810 | 5,600 |
| 2023-07-28 | 3.820 | 3.840 | 3.730 | 3.800 | 3.800 | 3,500 |
| 2023-07-27 | 3.800 | 3.810 | 3.760 | 3.800 | 3.800 | 3,600 |
| 2023-07-26 | 3.850 | 3.850 | 3.780 | 3.800 | 3.800 | 2,800 |
| 2023-07-25 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 4,000 |
| 2023-07-24 | 3.710 | 3.800 | 3.710 | 3.800 | 3.800 | 4,800 |
| 2023-07-21 | 3.740 | 3.800 | 3.730 | 3.750 | 3.750 | 4,300 |
| 2023-07-20 | 3.740 | 3.750 | 3.600 | 3.740 | 3.740 | 9,100 |
| 2023-07-19 | 3.690 | 3.800 | 3.680 | 3.680 | 3.680 | 2,700 |
| 2023-07-18 | 3.750 | 3.800 | 3.690 | 3.780 | 3.780 | 7,000 |
| 2023-07-17 | 3.740 | 3.750 | 3.700 | 3.720 | 3.720 | 2,800 |
| 2023-07-14 | 3.780 | 3.780 | 3.660 | 3.780 | 3.780 | 5,800 |
| 2023-07-13 | 3.750 | 3.790 | 3.700 | 3.720 | 3.720 | 7,800 |
| 2023-07-12 | 3.760 | 3.840 | 3.700 | 3.700 | 3.700 | 6,600 |
| 2023-07-11 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 8,400 |
| 2023-07-10 | 3.700 | 3.730 | 3.620 | 3.700 | 3.700 | 12,400 |
| 2023-07-07 | 3.700 | 3.780 | 3.650 | 3.700 | 3.700 | 116,000 |
| 2023-07-06 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 1,200 |
| 2023-07-05 | 3.770 | 3.810 | 3.770 | 3.800 | 3.800 | 5,400 |
| 2023-07-04 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,900 |
| 2023-06-30 | 3.790 | 3.835 | 3.620 | 3.780 | 3.780 | 148,000 |
| 2023-06-29 | 3.830 | 3.950 | 3.800 | 3.850 | 3.850 | 24,200 |
| 2023-06-28 | 3.800 | 3.850 | 3.770 | 3.850 | 3.850 | 83,800 |
| 2023-06-27 | 3.800 | 3.870 | 3.700 | 3.700 | 3.700 | 2,300 |
| 2023-06-26 | 3.740 | 3.860 | 3.660 | 3.790 | 3.790 | 6,700 |
| 2023-06-23 | 3.820 | 3.880 | 3.750 | 3.810 | 3.810 | 11,600 |
| 2023-06-22 | 3.960 | 3.960 | 3.800 | 3.810 | 3.810 | 3,300 |
| 2023-06-21 | 4.000 | 4.020 | 3.870 | 3.950 | 3.950 | 8,400 |
| 2023-06-20 | 3.950 | 4.000 | 3.870 | 4.000 | 4.000 | 22,800 |
| 2023-06-19 | 3.840 | 3.950 | 3.840 | 3.950 | 3.950 | 1,100 |
| 2023-06-16 | 3.950 | 4.270 | 3.890 | 4.010 | 4.010 | 29,300 |
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.