Haivision Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	6.510	6.610	6.510	6.610	6.610	10,600
2022-04-04	6.700	6.790	6.460	6.670	6.670	30,900
2022-04-01	6.700	6.950	6.700	6.950	6.950	31,100
2022-03-31	6.700	6.750	6.700	6.750	6.750	22,400
2022-03-30	6.760	6.860	6.750	6.760	6.760	19,000
2022-03-29	6.750	6.890	6.750	6.880	6.880	15,400
2022-03-28	6.940	6.940	6.790	6.800	6.800	7,900
2022-03-25	6.900	6.900	6.750	6.750	6.750	13,500
2022-03-24	6.750	6.880	6.750	6.790	6.790	10,900
2022-03-23	6.710	6.910	6.710	6.850	6.850	7,700
2022-03-22	6.700	6.880	6.700	6.850	6.850	6,900
2022-03-21	6.800	6.850	6.720	6.850	6.850	10,500
2022-03-18	6.830	6.850	6.620	6.800	6.800	24,700
2022-03-17	6.390	6.700	6.190	6.700	6.700	22,800
2022-03-16	6.790	6.790	6.380	6.390	6.390	18,200
2022-03-15	6.390	6.980	6.380	6.790	6.790	61,800
2022-03-14	6.350	6.460	6.350	6.460	6.460	17,300
2022-03-11	6.250	6.400	6.250	6.250	6.250	19,500
2022-03-10	5.860	6.400	5.860	6.400	6.400	34,100
2022-03-09	5.890	6.100	5.750	5.970	5.970	23,300
2022-03-08	5.850	6.000	5.680	5.890	5.890	19,500
2022-03-07	5.900	5.980	5.660	5.890	5.890	16,600
2022-03-04	6.090	6.090	5.750	5.950	5.950	11,000
2022-03-03	6.170	6.170	5.770	6.050	6.050	17,600
2022-03-02	5.990	6.260	5.710	6.110	6.110	35,600
2022-03-01	6.300	6.340	5.770	5.770	5.770	35,100
2022-02-28	6.250	6.350	6.110	6.350	6.350	21,800
2022-02-25	5.990	6.175	5.920	6.060	6.060	35,500
2022-02-24	5.960	6.000	5.810	6.000	6.000	62,200
2022-02-23	5.960	6.000	5.830	5.980	5.980	36,500
2022-02-22	5.670	5.940	5.670	5.930	5.930	19,700
2022-02-18	5.960	5.960	5.720	5.800	5.800	5,800
2022-02-17	5.860	5.900	5.730	5.900	5.900	13,800
2022-02-16	5.930	5.930	5.650	5.860	5.860	31,000
2022-02-15	5.980	6.000	5.900	5.990	5.990	30,500
2022-02-14	5.970	6.030	5.930	5.980	5.980	32,700
2022-02-11	5.890	6.000	5.790	5.900	5.900	18,400
2022-02-10	5.870	6.000	5.730	5.770	5.770	36,800
2022-02-09	5.430	5.960	5.430	5.870	5.870	35,300
2022-02-08	5.400	5.610	5.290	5.400	5.400	72,300
2022-02-07	5.470	5.500	5.350	5.400	5.400	37,800
2022-02-04	5.250	5.460	5.100	5.290	5.290	44,300
2022-02-03	5.720	5.720	4.900	5.250	5.250	85,400
2022-02-02	6.000	6.000	5.710	5.820	5.820	31,700
2022-02-01	5.980	6.000	5.940	6.000	6.000	18,900
2022-01-31	6.230	6.230	5.940	5.990	5.990	20,900
2022-01-28	6.470	6.470	5.920	5.970	5.970	121,300
2022-01-27	6.550	6.720	6.320	6.370	6.370	24,700
2022-01-26	7.120	7.120	6.380	6.520	6.520	48,400
2022-01-25	6.850	7.170	6.510	6.900	6.900	70,700
2022-01-24	6.630	6.650	6.300	6.510	6.510	53,100
2022-01-21	6.450	6.500	6.310	6.420	6.420	12,700
2022-01-20	6.590	6.590	6.420	6.500	6.500	3,500
2022-01-19	6.480	6.520	6.350	6.350	6.350	24,800
2022-01-18	6.630	6.630	6.460	6.480	6.480	10,300
2022-01-17	6.490	6.700	6.450	6.700	6.700	10,600
2022-01-14	6.510	6.510	6.490	6.500	6.500	8,200
2022-01-13	6.700	6.700	6.460	6.500	6.500	19,900
2022-01-12	6.600	6.660	6.510	6.550	6.550	21,800
2022-01-11	6.710	6.860	6.630	6.630	6.630	10,500

← NewerPage 20 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.