Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 6.820 | 6.820 | 6.510 | 6.590 | 6.590 | 15,500 |
| 2022-01-07 | 6.900 | 6.900 | 6.720 | 6.720 | 6.720 | 8,700 |
| 2022-01-06 | 6.750 | 6.770 | 6.700 | 6.770 | 6.770 | 4,100 |
| 2022-01-05 | 6.910 | 6.910 | 6.790 | 6.790 | 6.790 | 7,400 |
| 2022-01-04 | 6.960 | 7.070 | 6.830 | 6.920 | 6.920 | 14,400 |
| 2021-12-31 | 6.700 | 6.960 | 6.700 | 6.960 | 6.960 | 10,500 |
| 2021-12-30 | 6.700 | 6.840 | 6.590 | 6.800 | 6.800 | 30,800 |
| 2021-12-29 | 6.620 | 6.860 | 6.610 | 6.700 | 6.700 | 52,400 |
| 2021-12-24 | 6.450 | 6.490 | 6.300 | 6.410 | 6.410 | 8,100 |
| 2021-12-23 | 6.500 | 6.500 | 6.350 | 6.420 | 6.420 | 44,300 |
| 2021-12-22 | 6.590 | 6.650 | 6.410 | 6.500 | 6.500 | 14,500 |
| 2021-12-21 | 6.670 | 6.670 | 6.370 | 6.500 | 6.500 | 11,700 |
| 2021-12-20 | 6.660 | 6.660 | 6.390 | 6.400 | 6.400 | 11,100 |
| 2021-12-17 | 6.330 | 6.790 | 6.300 | 6.790 | 6.790 | 19,400 |
| 2021-12-16 | 6.140 | 7.000 | 6.140 | 6.490 | 6.490 | 27,100 |
| 2021-12-15 | 6.270 | 6.270 | 6.130 | 6.140 | 6.140 | 13,000 |
| 2021-12-14 | 6.250 | 6.270 | 6.070 | 6.160 | 6.160 | 23,600 |
| 2021-12-13 | 6.290 | 6.420 | 6.250 | 6.270 | 6.270 | 8,300 |
| 2021-12-10 | 6.370 | 6.480 | 6.310 | 6.430 | 6.430 | 4,200 |
| 2021-12-09 | 6.310 | 6.490 | 6.240 | 6.490 | 6.490 | 14,100 |
| 2021-12-08 | 6.490 | 6.490 | 6.320 | 6.470 | 6.470 | 12,600 |
| 2021-12-07 | 6.210 | 6.500 | 6.210 | 6.480 | 6.480 | 29,000 |
| 2021-12-06 | 6.440 | 6.470 | 6.160 | 6.250 | 6.250 | 36,100 |
| 2021-12-03 | 6.530 | 6.530 | 6.310 | 6.400 | 6.400 | 48,000 |
| 2021-12-02 | 6.740 | 6.740 | 6.500 | 6.520 | 6.520 | 16,600 |
| 2021-12-01 | 7.150 | 7.150 | 6.540 | 6.600 | 6.600 | 29,600 |
| 2021-11-30 | 6.960 | 6.960 | 6.750 | 6.750 | 6.750 | 83,500 |
| 2021-11-29 | 6.840 | 6.980 | 6.790 | 6.910 | 6.910 | 18,900 |
| 2021-11-26 | 7.010 | 7.010 | 6.750 | 6.940 | 6.940 | 13,300 |
| 2021-11-25 | 6.930 | 7.100 | 6.850 | 7.010 | 7.010 | 10,800 |
| 2021-11-24 | 6.750 | 6.920 | 6.680 | 6.890 | 6.890 | 72,700 |
| 2021-11-23 | 6.720 | 7.000 | 6.720 | 6.750 | 6.750 | 23,400 |
| 2021-11-22 | 7.150 | 7.200 | 6.600 | 6.890 | 6.890 | 45,800 |
| 2021-11-19 | 7.360 | 7.360 | 7.120 | 7.170 | 7.170 | 21,100 |
| 2021-11-18 | 7.360 | 7.400 | 7.330 | 7.340 | 7.340 | 15,000 |
| 2021-11-17 | 7.480 | 7.540 | 7.380 | 7.450 | 7.450 | 64,200 |
| 2021-11-16 | 7.580 | 7.580 | 7.500 | 7.570 | 7.570 | 62,300 |
| 2021-11-15 | 7.510 | 7.700 | 7.500 | 7.590 | 7.590 | 17,700 |
| 2021-11-12 | 7.410 | 7.760 | 7.310 | 7.670 | 7.670 | 56,000 |
| 2021-11-11 | 7.610 | 7.610 | 7.320 | 7.450 | 7.450 | 32,700 |
| 2021-11-10 | 7.720 | 7.720 | 7.500 | 7.520 | 7.520 | 111,700 |
| 2021-11-09 | 7.800 | 7.800 | 7.710 | 7.720 | 7.720 | 13,900 |
| 2021-11-08 | 7.730 | 7.950 | 7.700 | 7.770 | 7.770 | 11,700 |
| 2021-11-05 | 7.680 | 7.800 | 7.660 | 7.670 | 7.670 | 27,600 |
| 2021-11-04 | 7.710 | 7.790 | 7.710 | 7.760 | 7.760 | 10,000 |
| 2021-11-03 | 7.710 | 7.860 | 7.660 | 7.700 | 7.700 | 16,600 |
| 2021-11-02 | 8.050 | 8.150 | 7.700 | 7.720 | 7.720 | 16,400 |
| 2021-11-01 | 7.900 | 8.060 | 7.780 | 7.800 | 7.800 | 22,800 |
| 2021-10-29 | 7.920 | 7.960 | 7.900 | 7.950 | 7.950 | 19,700 |
| 2021-10-28 | 7.930 | 8.000 | 7.910 | 7.920 | 7.920 | 10,200 |
| 2021-10-27 | 8.030 | 8.030 | 7.910 | 7.950 | 7.950 | 7,900 |
| 2021-10-26 | 8.000 | 8.130 | 7.950 | 8.060 | 8.060 | 11,300 |
| 2021-10-25 | 7.990 | 8.120 | 7.990 | 8.010 | 8.010 | 9,300 |
| 2021-10-22 | 7.800 | 8.150 | 7.800 | 8.000 | 8.000 | 26,600 |
| 2021-10-21 | 7.810 | 7.880 | 7.800 | 7.800 | 7.800 | 14,900 |
← NewerPage 21 of 21 · 1,255 trading days
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.