Haivision Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	3.890	3.940	3.800	3.940	3.940	4,200
2023-06-14	3.950	4.050	3.870	3.900	3.900	5,800
2023-06-13	3.960	4.050	3.960	4.010	4.010	2,800
2023-06-12	4.020	4.050	4.020	4.050	4.050	500
2023-06-09	4.090	4.090	3.950	4.080	4.080	2,200
2023-06-08	4.110	4.110	3.980	4.000	4.000	42,800
2023-06-07	4.010	4.100	4.010	4.100	4.100	4,600
2023-06-06	3.990	4.020	3.990	4.000	4.000	4,600
2023-06-05	4.050	4.050	4.000	4.000	4.000	20,800
2023-06-02	4.020	4.020	4.020	4.020	4.020	100
2023-06-01	3.980	4.060	3.980	4.010	4.010	2,900
2023-05-31	3.950	4.060	3.950	4.060	4.060	4,600
2023-05-30	4.020	4.060	4.020	4.050	4.050	2,000
2023-05-29	4.060	4.060	4.060	4.060	4.060	600
2023-05-26	4.080	4.080	4.040	4.040	4.040	2,000
2023-05-25	4.070	4.070	4.050	4.050	4.050	1,200
2023-05-24	4.010	4.010	4.000	4.000	4.000	39,600
2023-05-23	4.060	4.120	4.030	4.030	4.030	6,800
2023-05-19	4.100	4.250	4.050	4.100	4.100	39,800
2023-05-18	4.020	4.140	4.010	4.010	4.010	4,900
2023-05-17	4.100	4.120	4.100	4.100	4.100	7,100
2023-05-16	4.080	4.110	4.050	4.100	4.100	2,800
2023-05-15	3.990	4.100	3.990	4.100	4.100	10,700
2023-05-12	4.060	4.060	4.010	4.050	4.050	4,400
2023-05-11	3.970	4.060	3.970	4.000	4.000	5,100
2023-05-10	3.970	4.060	3.970	4.050	4.050	8,200
2023-05-09	4.000	4.060	4.000	4.050	4.050	7,400
2023-05-08	4.080	4.080	4.000	4.020	4.020	6,900
2023-05-05	4.010	4.020	4.000	4.000	4.000	3,100
2023-05-04	4.020	4.080	4.000	4.000	4.000	6,100
2023-05-03	4.000	4.050	4.000	4.000	4.000	11,900
2023-05-02	4.010	4.010	4.000	4.010	4.010	3,700
2023-05-01	4.020	4.120	4.010	4.090	4.090	7,600
2023-04-28	4.100	4.100	4.060	4.070	4.070	4,200
2023-04-27	4.080	4.200	4.080	4.200	4.200	1,200
2023-04-26	4.150	4.160	4.150	4.160	4.160	2,600
2023-04-25	4.090	4.150	4.090	4.150	4.150	500
2023-04-24	4.230	4.230	4.140	4.150	4.150	200,000
2023-04-21	4.200	4.360	4.200	4.350	4.350	184,300
2023-04-20	4.100	4.400	4.100	4.330	4.330	222,100
2023-04-19	4.350	4.350	4.020	4.130	4.130	14,600
2023-04-18	4.420	4.500	4.250	4.300	4.300	105,900
2023-04-17	4.060	4.440	4.060	4.430	4.430	28,200
2023-04-14	3.840	4.150	3.840	4.150	4.150	7,700
2023-04-13	3.980	4.000	3.900	3.920	3.920	4,400
2023-04-12	3.950	4.000	3.880	3.880	3.880	1,600
2023-04-11	3.860	3.990	3.860	3.990	3.990	2,900
2023-04-10	3.920	3.920	3.850	3.920	3.920	1,400
2023-04-06	3.600	4.000	3.600	3.990	3.990	11,800
2023-04-05	3.920	3.920	3.860	3.880	3.880	4,000
2023-04-04	3.900	3.940	3.900	3.940	3.940	4,400
2023-04-03	3.830	4.100	3.830	3.900	3.900	14,100
2023-03-31	3.900	4.150	3.900	4.100	4.100	4,600
2023-03-30	3.800	4.000	3.780	3.920	3.920	56,900
2023-03-29	3.910	4.000	3.910	3.940	3.940	1,800
2023-03-28	3.970	4.080	3.850	4.080	4.080	16,100
2023-03-27	4.160	4.180	4.110	4.110	4.110	18,600
2023-03-24	4.190	4.240	4.150	4.240	4.240	22,600
2023-03-23	4.240	4.250	4.190	4.190	4.190	13,900
2023-03-22	4.270	4.270	4.250	4.250	4.250	7,900

← NewerPage 15 of 21 · 1,260 trading daysOlder →

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.