Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 6.500 | 7.500 | 6.500 | 6.980 | 6.980 | 132,900 |
| 2026-04-27 | 6.410 | 6.690 | 6.410 | 6.530 | 6.530 | 30,100 |
| 2026-04-24 | 6.500 | 6.670 | 6.400 | 6.630 | 6.630 | 26,700 |
| 2026-04-23 | 6.600 | 6.650 | 6.370 | 6.600 | 6.600 | 90,700 |
| 2026-04-22 | 6.760 | 6.940 | 6.600 | 6.650 | 6.650 | 65,400 |
| 2026-04-21 | 6.970 | 7.000 | 6.750 | 6.780 | 6.780 | 126,100 |
| 2026-04-20 | 7.010 | 7.220 | 6.970 | 6.970 | 6.970 | 50,600 |
| 2026-04-17 | 6.970 | 7.170 | 6.970 | 7.140 | 7.140 | 12,600 |
| 2026-04-16 | 7.330 | 7.330 | 6.900 | 6.930 | 6.930 | 34,600 |
| 2026-04-15 | 7.490 | 7.490 | 6.950 | 7.040 | 7.040 | 53,100 |
| 2026-04-14 | 7.230 | 7.450 | 7.100 | 7.370 | 7.370 | 43,600 |
| 2026-04-13 | 7.120 | 7.200 | 6.750 | 6.980 | 6.980 | 320,300 |
| 2026-04-10 | 6.960 | 7.290 | 6.960 | 7.000 | 7.000 | 40,000 |
| 2026-04-09 | 7.720 | 7.730 | 7.120 | 7.150 | 7.150 | 26,400 |
| 2026-04-08 | 7.540 | 7.730 | 7.540 | 7.640 | 7.640 | 53,800 |
| 2026-04-07 | 7.330 | 7.690 | 7.330 | 7.600 | 7.600 | 12,800 |
| 2026-04-06 | 7.560 | 7.780 | 7.430 | 7.540 | 7.540 | 22,000 |
| 2026-04-02 | 7.410 | 7.870 | 7.400 | 7.600 | 7.600 | 11,800 |
| 2026-04-01 | 7.700 | 7.950 | 7.640 | 7.740 | 7.740 | 21,000 |
| 2026-03-31 | 7.440 | 7.775 | 7.380 | 7.600 | 7.600 | 45,700 |
| 2026-03-30 | 7.390 | 7.610 | 7.310 | 7.420 | 7.420 | 59,300 |
| 2026-03-27 | 7.670 | 7.840 | 7.420 | 7.470 | 7.470 | 61,600 |
| 2026-03-26 | 7.730 | 7.740 | 7.500 | 7.590 | 7.590 | 42,400 |
| 2026-03-25 | 7.690 | 7.980 | 7.690 | 7.800 | 7.800 | 24,600 |
| 2026-03-24 | 7.670 | 7.770 | 7.160 | 7.770 | 7.770 | 66,400 |
| 2026-03-23 | 7.600 | 8.050 | 7.600 | 7.670 | 7.670 | 71,100 |
| 2026-03-20 | 8.340 | 8.340 | 7.670 | 7.670 | 7.670 | 195,200 |
| 2026-03-19 | 8.200 | 8.500 | 8.000 | 8.330 | 8.330 | 77,500 |
| 2026-03-18 | 7.930 | 8.510 | 7.930 | 8.350 | 8.350 | 49,400 |
| 2026-03-17 | 8.300 | 8.350 | 8.040 | 8.150 | 8.150 | 62,700 |
| 2026-03-16 | 7.850 | 8.330 | 7.780 | 8.190 | 8.190 | 115,100 |
| 2026-03-13 | 8.600 | 8.900 | 7.820 | 8.000 | 8.000 | 322,300 |
| 2026-03-12 | 10.400 | 10.400 | 9.440 | 9.650 | 9.650 | 53,900 |
| 2026-03-11 | 10.100 | 10.400 | 10.100 | 10.400 | 10.400 | 41,400 |
| 2026-03-10 | 9.510 | 10.200 | 9.510 | 10.090 | 10.090 | 21,284 |
| 2026-03-09 | 9.700 | 9.960 | 9.310 | 9.940 | 9.940 | 76,996 |
| 2026-03-06 | 10.000 | 10.080 | 9.600 | 9.850 | 9.850 | 147,700 |
| 2026-03-05 | 9.780 | 10.050 | 9.450 | 10.050 | 10.050 | 64,500 |
| 2026-03-04 | 9.850 | 9.910 | 9.700 | 9.900 | 9.900 | 15,600 |
| 2026-03-03 | 9.700 | 9.870 | 9.410 | 9.630 | 9.630 | 52,800 |
| 2026-03-02 | 9.420 | 10.050 | 9.420 | 9.900 | 9.900 | 182,100 |
| 2026-02-27 | 9.500 | 9.600 | 9.380 | 9.600 | 9.600 | 24,000 |
| 2026-02-26 | 9.750 | 9.750 | 9.460 | 9.590 | 9.590 | 43,900 |
| 2026-02-25 | 9.910 | 9.940 | 9.630 | 9.730 | 9.730 | 20,800 |
| 2026-02-24 | 9.500 | 9.940 | 9.500 | 9.910 | 9.910 | 73,100 |
| 2026-02-23 | 9.940 | 10.380 | 9.400 | 9.410 | 9.410 | 117,300 |
| 2026-02-20 | 9.820 | 10.000 | 9.710 | 9.930 | 9.930 | 65,000 |
| 2026-02-19 | 9.690 | 9.890 | 9.650 | 9.820 | 9.820 | 105,900 |
| 2026-02-18 | 9.050 | 9.700 | 8.800 | 9.650 | 9.650 | 174,800 |
| 2026-02-17 | 8.710 | 9.040 | 8.710 | 9.030 | 9.030 | 108,800 |
| 2026-02-13 | 8.780 | 8.950 | 8.710 | 8.710 | 8.710 | 87,300 |
| 2026-02-12 | 9.060 | 9.060 | 8.500 | 8.780 | 8.780 | 79,200 |
| 2026-02-11 | 8.870 | 9.090 | 8.780 | 8.790 | 8.790 | 85,900 |
| 2026-02-10 | 8.240 | 9.090 | 8.210 | 9.030 | 9.030 | 169,000 |
| 2026-02-09 | 8.520 | 8.590 | 8.170 | 8.240 | 8.240 | 55,200 |
| 2026-02-06 | 8.410 | 8.750 | 8.400 | 8.400 | 8.400 | 43,900 |
| 2026-02-05 | 8.630 | 8.775 | 8.400 | 8.600 | 8.600 | 27,200 |
| 2026-02-04 | 8.930 | 8.940 | 8.400 | 8.640 | 8.640 | 61,200 |
| 2026-02-03 | 8.830 | 9.000 | 8.610 | 8.940 | 8.940 | 127,600 |
| 2026-02-02 | 8.410 | 8.990 | 8.410 | 8.960 | 8.960 | 77,000 |
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.