Haivision Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.460	4.460	4.300	4.390	4.390	42,600
2026-07-21	4.420	4.450	4.340	4.450	4.450	48,286
2026-07-20	4.420	4.450	4.390	4.390	4.390	5,215
2026-07-17	4.360	4.550	4.350	4.420	4.420	8,600
2026-07-16	4.400	4.430	4.300	4.360	4.360	45,200
2026-07-15	4.360	4.470	4.300	4.350	4.350	29,600
2026-07-14	4.350	4.490	4.350	4.360	4.360	12,000
2026-07-13	4.480	4.480	4.330	4.360	4.360	63,200
2026-07-10	4.480	4.500	4.450	4.450	4.450	27,200
2026-07-09	4.500	4.665	4.460	4.500	4.500	69,400
2026-07-08	4.390	4.500	4.390	4.470	4.470	40,700
2026-07-07	4.670	4.720	4.460	4.480	4.480	102,900
2026-07-06	4.700	4.750	4.600	4.620	4.620	23,800
2026-07-03	4.650	4.810	4.590	4.600	4.600	137,400
2026-07-02	4.540	4.810	4.540	4.670	4.670	82,100
2026-06-30	4.490	4.530	4.390	4.450	4.450	135,500
2026-06-29	4.540	4.550	4.420	4.440	4.440	78,900
2026-06-26	4.490	4.580	4.430	4.460	4.460	45,600
2026-06-25	4.480	4.620	4.410	4.490	4.490	36,300
2026-06-24	4.450	4.640	4.420	4.480	4.480	38,400
2026-06-23	4.610	4.610	4.350	4.410	4.410	72,500
2026-06-22	4.590	4.740	4.580	4.610	4.610	21,700
2026-06-19	4.670	4.670	4.530	4.620	4.620	6,900
2026-06-18	4.630	4.720	4.550	4.590	4.590	40,400
2026-06-17	4.430	4.650	4.400	4.490	4.490	38,900
2026-06-16	4.410	4.630	4.410	4.450	4.450	33,600
2026-06-15	4.680	4.680	4.400	4.430	4.430	74,700
2026-06-12	4.420	4.820	4.420	4.640	4.640	244,100
2026-06-11	5.550	5.550	4.250	4.400	4.400	616,400
2026-06-10	6.000	6.000	5.800	5.870	5.870	11,700
2026-06-09	5.940	6.040	5.750	6.030	6.030	57,100
2026-06-08	5.730	5.920	5.730	5.880	5.880	19,200
2026-06-05	5.980	6.000	5.750	5.870	5.870	66,600
2026-06-04	6.140	6.140	5.950	5.980	5.980	105,100
2026-06-03	6.300	6.300	6.030	6.040	6.040	16,600
2026-06-02	6.340	6.450	6.150	6.320	6.320	22,300
2026-06-01	6.450	6.480	6.240	6.330	6.330	18,300
2026-05-29	6.570	6.700	6.470	6.500	6.500	26,600
2026-05-28	6.260	6.550	6.200	6.550	6.550	9,600
2026-05-27	6.150	6.550	6.060	6.390	6.390	82,600
2026-05-26	5.990	6.250	5.910	6.160	6.160	126,800
2026-05-25	6.180	6.180	5.940	6.000	6.000	7,600
2026-05-22	6.020	6.050	5.860	6.000	6.000	36,100
2026-05-21	5.870	6.050	5.820	6.000	6.000	154,600
2026-05-20	5.920	5.990	5.870	5.870	5.870	26,800
2026-05-19	6.070	6.110	5.920	6.000	6.000	111,100
2026-05-15	6.280	6.280	6.090	6.140	6.140	69,000
2026-05-14	6.210	6.390	6.200	6.390	6.390	86,800
2026-05-13	6.100	6.250	5.940	6.210	6.210	201,700
2026-05-12	6.080	6.200	5.900	6.140	6.140	280,100
2026-05-11	6.410	6.510	6.060	6.060	6.060	153,300
2026-05-08	6.280	6.590	6.250	6.550	6.550	74,300
2026-05-07	6.410	6.410	6.100	6.280	6.280	320,700
2026-05-06	6.350	6.430	6.160	6.200	6.200	73,700
2026-05-05	6.410	6.445	6.280	6.300	6.300	45,100
2026-05-04	6.650	6.650	6.345	6.350	6.350	66,700
2026-05-01	6.550	6.760	6.500	6.500	6.500	21,200
2026-04-30	6.610	6.830	6.500	6.610	6.610	77,800
2026-04-29	6.710	6.850	6.570	6.600	6.600	32,000
2026-04-28	6.500	7.500	6.500	6.980	6.980	132,900

← NewerPage 2 of 21 · 1,255 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.