Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.380 | 5.380 | 5.090 | 5.150 | 5.150 | 8,800 |
| 2022-06-29 | 5.600 | 5.600 | 5.350 | 5.350 | 5.350 | 7,300 |
| 2022-06-28 | 5.460 | 5.570 | 5.420 | 5.490 | 5.490 | 4,400 |
| 2022-06-27 | 5.400 | 5.510 | 5.240 | 5.500 | 5.500 | 13,800 |
| 2022-06-24 | 5.010 | 5.380 | 5.010 | 5.350 | 5.350 | 17,900 |
| 2022-06-23 | 5.070 | 5.080 | 5.010 | 5.010 | 5.010 | 6,900 |
| 2022-06-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 400 |
| 2022-06-21 | 5.150 | 5.260 | 5.150 | 5.190 | 5.190 | 4,800 |
| 2022-06-20 | 5.100 | 5.200 | 4.900 | 5.200 | 5.200 | 19,100 |
| 2022-06-17 | 5.090 | 5.130 | 5.025 | 5.100 | 5.100 | 25,100 |
| 2022-06-16 | 5.420 | 5.420 | 5.010 | 5.100 | 5.100 | 71,100 |
| 2022-06-15 | 5.430 | 5.520 | 5.430 | 5.520 | 5.520 | 12,900 |
| 2022-06-14 | 5.500 | 5.500 | 5.410 | 5.410 | 5.410 | 38,500 |
| 2022-06-13 | 5.400 | 5.500 | 5.160 | 5.500 | 5.500 | 34,000 |
| 2022-06-10 | 5.470 | 5.600 | 5.310 | 5.500 | 5.500 | 12,700 |
| 2022-06-09 | 5.410 | 5.410 | 5.275 | 5.340 | 5.340 | 6,200 |
| 2022-06-08 | 5.420 | 5.610 | 5.400 | 5.400 | 5.400 | 3,600 |
| 2022-06-07 | 5.410 | 5.610 | 5.410 | 5.610 | 5.610 | 3,000 |
| 2022-06-06 | 5.250 | 5.410 | 5.150 | 5.410 | 5.410 | 38,800 |
| 2022-06-03 | 5.280 | 5.460 | 5.190 | 5.250 | 5.250 | 8,300 |
| 2022-06-02 | 5.270 | 5.550 | 5.200 | 5.550 | 5.550 | 4,600 |
| 2022-06-01 | 5.120 | 5.700 | 5.120 | 5.310 | 5.310 | 7,600 |
| 2022-05-31 | 5.340 | 5.510 | 5.300 | 5.510 | 5.510 | 74,000 |
| 2022-05-30 | 5.260 | 5.400 | 5.250 | 5.350 | 5.350 | 53,700 |
| 2022-05-27 | 5.150 | 5.330 | 5.150 | 5.250 | 5.250 | 23,000 |
| 2022-05-26 | 4.960 | 5.150 | 4.630 | 5.100 | 5.100 | 127,000 |
| 2022-05-25 | 4.900 | 4.990 | 4.650 | 4.990 | 4.990 | 194,200 |
| 2022-05-24 | 4.880 | 4.910 | 4.750 | 4.900 | 4.900 | 135,500 |
| 2022-05-20 | 5.010 | 5.110 | 4.900 | 5.040 | 5.040 | 34,500 |
| 2022-05-19 | 5.120 | 5.120 | 4.930 | 5.100 | 5.100 | 237,300 |
| 2022-05-18 | 5.380 | 5.380 | 5.140 | 5.200 | 5.200 | 6,000 |
| 2022-05-17 | 5.430 | 5.500 | 5.360 | 5.410 | 5.410 | 38,100 |
| 2022-05-16 | 5.510 | 5.510 | 5.400 | 5.450 | 5.450 | 2,000 |
| 2022-05-13 | 5.520 | 5.740 | 5.450 | 5.540 | 5.540 | 7,500 |
| 2022-05-12 | 5.110 | 5.650 | 5.110 | 5.580 | 5.580 | 14,900 |
| 2022-05-11 | 5.270 | 5.690 | 5.040 | 5.690 | 5.690 | 16,800 |
| 2022-05-10 | 5.310 | 5.480 | 5.310 | 5.480 | 5.480 | 700 |
| 2022-05-09 | 5.340 | 5.580 | 5.250 | 5.580 | 5.580 | 22,600 |
| 2022-05-06 | 5.280 | 5.510 | 5.270 | 5.510 | 5.510 | 6,000 |
| 2022-05-05 | 5.640 | 5.640 | 5.340 | 5.340 | 5.340 | 22,200 |
| 2022-05-04 | 5.450 | 5.570 | 5.450 | 5.510 | 5.510 | 8,500 |
| 2022-05-03 | 5.670 | 5.670 | 5.420 | 5.510 | 5.510 | 7,300 |
| 2022-05-02 | 5.960 | 5.960 | 5.790 | 5.790 | 5.790 | 4,000 |
| 2022-04-29 | 5.600 | 5.830 | 5.600 | 5.830 | 5.830 | 4,600 |
| 2022-04-28 | 5.640 | 5.660 | 5.500 | 5.600 | 5.600 | 2,900 |
| 2022-04-27 | 5.560 | 5.690 | 5.540 | 5.630 | 5.630 | 3,300 |
| 2022-04-26 | 5.690 | 5.780 | 5.580 | 5.580 | 5.580 | 6,200 |
| 2022-04-25 | 5.770 | 5.930 | 5.630 | 5.930 | 5.930 | 11,200 |
| 2022-04-22 | 5.610 | 5.990 | 5.610 | 5.950 | 5.950 | 3,300 |
| 2022-04-21 | 5.940 | 5.980 | 5.655 | 5.980 | 5.980 | 16,900 |
| 2022-04-20 | 6.020 | 6.020 | 5.820 | 5.820 | 5.820 | 4,500 |
| 2022-04-19 | 5.910 | 6.150 | 5.910 | 6.080 | 6.080 | 8,700 |
| 2022-04-18 | 5.970 | 6.060 | 5.950 | 6.060 | 6.060 | 5,400 |
| 2022-04-14 | 6.050 | 6.190 | 5.970 | 6.150 | 6.150 | 6,200 |
| 2022-04-13 | 5.990 | 6.060 | 5.870 | 5.960 | 5.960 | 7,800 |
| 2022-04-12 | 5.810 | 5.960 | 5.810 | 5.920 | 5.920 | 9,400 |
| 2022-04-11 | 6.400 | 6.400 | 5.920 | 6.010 | 6.010 | 15,000 |
| 2022-04-08 | 6.220 | 6.380 | 6.140 | 6.370 | 6.370 | 10,300 |
| 2022-04-07 | 6.630 | 6.630 | 6.310 | 6.500 | 6.500 | 16,900 |
| 2022-04-06 | 6.510 | 6.660 | 6.500 | 6.630 | 6.630 | 7,600 |
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.