Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 4.300 | 4.320 | 4.260 | 4.260 | 4.260 | 5,900 |
| 2023-03-20 | 4.380 | 4.390 | 4.300 | 4.300 | 4.300 | 187,200 |
| 2023-03-17 | 4.360 | 4.460 | 4.360 | 4.370 | 4.370 | 162,500 |
| 2023-03-16 | 4.350 | 4.450 | 4.350 | 4.450 | 4.450 | 12,600 |
| 2023-03-15 | 4.400 | 4.440 | 4.370 | 4.370 | 4.370 | 23,500 |
| 2023-03-14 | 4.450 | 4.480 | 4.450 | 4.460 | 4.460 | 16,400 |
| 2023-03-13 | 4.450 | 4.460 | 4.450 | 4.460 | 4.460 | 51,800 |
| 2023-03-10 | 4.500 | 4.500 | 4.450 | 4.450 | 4.450 | 9,200 |
| 2023-03-09 | 4.490 | 4.500 | 4.400 | 4.500 | 4.500 | 63,900 |
| 2023-03-08 | 4.430 | 4.570 | 4.410 | 4.500 | 4.500 | 50,800 |
| 2023-03-07 | 4.550 | 4.550 | 4.310 | 4.430 | 4.430 | 175,700 |
| 2023-03-06 | 3.680 | 3.710 | 3.680 | 3.700 | 3.700 | 4,100 |
| 2023-03-03 | 3.800 | 3.850 | 3.710 | 3.710 | 3.710 | 6,500 |
| 2023-03-02 | 3.780 | 3.790 | 3.700 | 3.750 | 3.750 | 2,600 |
| 2023-03-01 | 3.690 | 3.900 | 3.690 | 3.700 | 3.700 | 10,000 |
| 2023-02-28 | 3.840 | 3.840 | 3.720 | 3.720 | 3.720 | 905 |
| 2023-02-27 | 3.800 | 3.800 | 3.700 | 3.770 | 3.770 | 3,840 |
| 2023-02-24 | 3.720 | 3.720 | 3.690 | 3.690 | 3.690 | 4,000 |
| 2023-02-23 | 3.770 | 3.800 | 3.710 | 3.780 | 3.780 | 6,400 |
| 2023-02-22 | 3.760 | 3.840 | 3.710 | 3.840 | 3.840 | 2,500 |
| 2023-02-21 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 2,700 |
| 2023-02-17 | 3.930 | 3.930 | 3.760 | 3.850 | 3.850 | 5,600 |
| 2023-02-16 | 3.770 | 3.990 | 3.770 | 3.990 | 3.990 | 8,500 |
| 2023-02-15 | 3.800 | 3.930 | 3.760 | 3.850 | 3.850 | 11,200 |
| 2023-02-14 | 3.940 | 4.000 | 3.900 | 3.900 | 3.900 | 15,100 |
| 2023-02-13 | 3.860 | 3.950 | 3.710 | 3.900 | 3.900 | 49,500 |
| 2023-02-10 | 3.400 | 3.500 | 3.360 | 3.460 | 3.460 | 20,600 |
| 2023-02-09 | 3.300 | 3.510 | 3.300 | 3.410 | 3.410 | 90,900 |
| 2023-02-08 | 3.230 | 3.250 | 3.220 | 3.250 | 3.250 | 12,300 |
| 2023-02-07 | 3.280 | 3.280 | 3.210 | 3.240 | 3.240 | 3,000 |
| 2023-02-06 | 3.200 | 3.300 | 3.200 | 3.280 | 3.280 | 1,600 |
| 2023-02-03 | 3.260 | 3.430 | 3.250 | 3.300 | 3.300 | 11,500 |
| 2023-02-02 | 3.260 | 3.400 | 3.200 | 3.400 | 3.400 | 19,100 |
| 2023-02-01 | 3.500 | 3.520 | 3.220 | 3.520 | 3.520 | 19,100 |
| 2023-01-31 | 3.250 | 3.670 | 3.190 | 3.670 | 3.670 | 28,600 |
| 2023-01-30 | 3.330 | 3.330 | 3.190 | 3.300 | 3.300 | 22,300 |
| 2023-01-27 | 3.300 | 3.350 | 3.180 | 3.300 | 3.300 | 23,800 |
| 2023-01-26 | 3.200 | 3.290 | 3.160 | 3.290 | 3.290 | 8,600 |
| 2023-01-25 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 1,800 |
| 2023-01-24 | 3.290 | 3.350 | 3.270 | 3.270 | 3.270 | 11,900 |
| 2023-01-23 | 3.180 | 3.290 | 3.180 | 3.230 | 3.230 | 8,000 |
| 2023-01-20 | 3.220 | 3.220 | 3.190 | 3.190 | 3.190 | 4,600 |
| 2023-01-19 | 3.300 | 3.300 | 3.230 | 3.230 | 3.230 | 4,600 |
| 2023-01-18 | 3.310 | 3.350 | 3.260 | 3.260 | 3.260 | 10,700 |
| 2023-01-17 | 3.280 | 3.310 | 3.280 | 3.310 | 3.310 | 1,300 |
| 2023-01-16 | 3.290 | 3.350 | 3.290 | 3.310 | 3.310 | 1,900 |
| 2023-01-13 | 3.350 | 3.360 | 3.290 | 3.290 | 3.290 | 9,200 |
| 2023-01-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 500 |
| 2023-01-11 | 3.440 | 3.440 | 3.370 | 3.370 | 3.370 | 8,200 |
| 2023-01-10 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 900 |
| 2023-01-09 | 3.430 | 3.440 | 3.420 | 3.420 | 3.420 | 1,300 |
| 2023-01-06 | 3.450 | 3.450 | 3.430 | 3.430 | 3.430 | 4,400 |
| 2023-01-05 | 3.670 | 3.670 | 3.450 | 3.450 | 3.450 | 13,000 |
| 2023-01-04 | 3.390 | 3.650 | 3.390 | 3.580 | 3.580 | 4,400 |
| 2023-01-03 | 3.300 | 3.600 | 3.210 | 3.310 | 3.310 | 17,300 |
| 2022-12-30 | 3.150 | 3.260 | 3.120 | 3.200 | 3.200 | 4,800 |
| 2022-12-29 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 2,700 |
| 2022-12-28 | 2.860 | 3.100 | 2.860 | 3.050 | 3.050 | 13,200 |
| 2022-12-23 | 2.990 | 3.010 | 2.970 | 2.990 | 2.990 | 6,600 |
| 2022-12-22 | 2.910 | 2.950 | 2.860 | 2.920 | 2.920 | 11,200 |
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.