Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.610 | 3.850 | 3.610 | 3.850 | 3.850 | 35,400 |
| 2022-09-26 | 3.700 | 3.700 | 3.610 | 3.610 | 3.610 | 13,700 |
| 2022-09-23 | 3.900 | 3.900 | 3.700 | 3.730 | 3.730 | 25,000 |
| 2022-09-22 | 4.050 | 4.050 | 3.860 | 3.960 | 3.960 | 28,100 |
| 2022-09-21 | 4.030 | 4.270 | 4.030 | 4.060 | 4.060 | 15,400 |
| 2022-09-20 | 4.160 | 4.160 | 4.020 | 4.120 | 4.120 | 22,900 |
| 2022-09-19 | 4.220 | 4.220 | 4.070 | 4.070 | 4.070 | 14,100 |
| 2022-09-16 | 4.240 | 4.400 | 4.240 | 4.400 | 4.400 | 34,900 |
| 2022-09-15 | 4.640 | 4.640 | 4.200 | 4.270 | 4.270 | 118,700 |
| 2022-09-14 | 5.100 | 5.100 | 4.020 | 4.440 | 4.440 | 513,400 |
| 2022-09-13 | 5.190 | 5.350 | 5.190 | 5.350 | 5.350 | 13,700 |
| 2022-09-12 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 3,000 |
| 2022-09-09 | 5.180 | 5.440 | 5.180 | 5.310 | 5.310 | 3,200 |
| 2022-09-08 | 5.290 | 5.400 | 5.290 | 5.400 | 5.400 | 11,600 |
| 2022-09-07 | 5.140 | 5.240 | 5.140 | 5.170 | 5.170 | 1,600 |
| 2022-09-06 | 5.200 | 5.260 | 5.200 | 5.200 | 5.200 | 4,800 |
| 2022-09-02 | 5.330 | 5.350 | 5.330 | 5.350 | 5.350 | 5,600 |
| 2022-09-01 | 5.120 | 5.330 | 5.120 | 5.330 | 5.330 | 25,000 |
| 2022-08-31 | 5.240 | 5.250 | 5.110 | 5.210 | 5.210 | 19,800 |
| 2022-08-30 | 5.310 | 5.310 | 5.110 | 5.110 | 5.110 | 1,700 |
| 2022-08-29 | 5.110 | 5.270 | 5.110 | 5.110 | 5.110 | 4,000 |
| 2022-08-26 | 5.100 | 5.310 | 5.100 | 5.310 | 5.310 | 14,700 |
| 2022-08-25 | 5.120 | 5.200 | 5.110 | 5.200 | 5.200 | 1,600 |
| 2022-08-24 | 5.140 | 5.190 | 5.140 | 5.190 | 5.190 | 600 |
| 2022-08-23 | 5.050 | 5.260 | 5.050 | 5.260 | 5.260 | 17,400 |
| 2022-08-22 | 5.100 | 5.100 | 5.050 | 5.070 | 5.070 | 8,200 |
| 2022-08-19 | 5.110 | 5.110 | 5.090 | 5.100 | 5.100 | 5,900 |
| 2022-08-18 | 5.220 | 5.310 | 5.110 | 5.110 | 5.110 | 6,300 |
| 2022-08-17 | 5.350 | 5.350 | 5.230 | 5.230 | 5.230 | 5,900 |
| 2022-08-16 | 5.320 | 5.320 | 5.230 | 5.230 | 5.230 | 2,800 |
| 2022-08-15 | 5.240 | 5.420 | 5.220 | 5.400 | 5.400 | 8,500 |
| 2022-08-12 | 5.100 | 5.350 | 5.090 | 5.350 | 5.350 | 16,700 |
| 2022-08-11 | 5.150 | 5.200 | 5.090 | 5.170 | 5.170 | 4,400 |
| 2022-08-10 | 5.120 | 5.120 | 5.090 | 5.090 | 5.090 | 2,300 |
| 2022-08-09 | 5.200 | 5.210 | 5.090 | 5.090 | 5.090 | 5,200 |
| 2022-08-08 | 5.260 | 5.450 | 5.120 | 5.120 | 5.120 | 16,100 |
| 2022-08-05 | 5.220 | 5.470 | 5.220 | 5.470 | 5.470 | 11,500 |
| 2022-08-04 | 5.470 | 5.470 | 5.220 | 5.220 | 5.220 | 3,200 |
| 2022-08-03 | 5.170 | 5.380 | 5.170 | 5.380 | 5.380 | 7,200 |
| 2022-08-02 | 5.200 | 5.250 | 5.140 | 5.140 | 5.140 | 22,000 |
| 2022-07-29 | 5.190 | 5.240 | 5.190 | 5.240 | 5.240 | 2,800 |
| 2022-07-28 | 5.160 | 5.380 | 5.160 | 5.190 | 5.190 | 4,900 |
| 2022-07-27 | 5.190 | 5.400 | 5.160 | 5.400 | 5.400 | 11,700 |
| 2022-07-26 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 800 |
| 2022-07-25 | 5.210 | 5.250 | 5.190 | 5.190 | 5.190 | 13,300 |
| 2022-07-22 | 5.200 | 5.400 | 5.200 | 5.270 | 5.270 | 15,800 |
| 2022-07-21 | 5.480 | 5.480 | 5.200 | 5.200 | 5.200 | 10,200 |
| 2022-07-20 | 5.200 | 5.470 | 5.190 | 5.470 | 5.470 | 19,900 |
| 2022-07-19 | 5.190 | 5.200 | 5.190 | 5.190 | 5.190 | 4,900 |
| 2022-07-18 | 5.220 | 5.270 | 5.190 | 5.190 | 5.190 | 5,400 |
| 2022-07-15 | 5.265 | 5.270 | 5.200 | 5.270 | 5.270 | 5,200 |
| 2022-07-14 | 5.150 | 5.320 | 5.150 | 5.200 | 5.200 | 11,500 |
| 2022-07-13 | 5.140 | 5.470 | 5.140 | 5.450 | 5.450 | 18,900 |
| 2022-07-12 | 5.030 | 5.360 | 5.030 | 5.330 | 5.330 | 34,500 |
| 2022-07-11 | 5.050 | 5.240 | 5.050 | 5.090 | 5.090 | 4,200 |
| 2022-07-08 | 5.290 | 5.430 | 5.060 | 5.300 | 5.300 | 11,600 |
| 2022-07-07 | 5.350 | 5.410 | 5.000 | 5.000 | 5.000 | 8,000 |
| 2022-07-06 | 5.270 | 5.400 | 4.960 | 5.400 | 5.400 | 12,900 |
| 2022-07-05 | 5.030 | 5.030 | 4.950 | 4.950 | 4.950 | 6,000 |
| 2022-07-04 | 5.150 | 5.300 | 4.850 | 5.050 | 5.050 | 22,500 |
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.