Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.470 | 8.810 | 8.330 | 8.410 | 8.410 | 66,300 |
| 2026-01-29 | 8.700 | 9.110 | 8.570 | 8.730 | 8.730 | 180,400 |
| 2026-01-28 | 7.890 | 8.900 | 7.610 | 8.400 | 8.400 | 220,800 |
| 2026-01-27 | 7.480 | 7.940 | 7.480 | 7.710 | 7.710 | 103,100 |
| 2026-01-26 | 7.500 | 7.735 | 7.350 | 7.730 | 7.730 | 52,200 |
| 2026-01-23 | 7.330 | 7.490 | 7.160 | 7.490 | 7.490 | 135,400 |
| 2026-01-22 | 7.250 | 7.460 | 7.250 | 7.320 | 7.320 | 377,600 |
| 2026-01-21 | 7.130 | 7.190 | 6.940 | 7.180 | 7.180 | 122,200 |
| 2026-01-20 | 7.050 | 7.400 | 6.980 | 7.130 | 7.130 | 121,900 |
| 2026-01-19 | 6.790 | 7.110 | 6.710 | 6.980 | 6.980 | 69,100 |
| 2026-01-16 | 6.490 | 7.000 | 6.480 | 6.700 | 6.700 | 203,800 |
| 2026-01-15 | 6.100 | 7.000 | 6.100 | 6.430 | 6.430 | 227,300 |
| 2026-01-14 | 5.710 | 5.740 | 5.520 | 5.690 | 5.690 | 17,200 |
| 2026-01-13 | 5.550 | 5.730 | 5.550 | 5.720 | 5.720 | 55,000 |
| 2026-01-12 | 5.450 | 5.550 | 5.400 | 5.530 | 5.530 | 48,100 |
| 2026-01-09 | 5.400 | 5.490 | 5.400 | 5.460 | 5.460 | 5,800 |
| 2026-01-08 | 5.410 | 5.500 | 5.350 | 5.410 | 5.410 | 9,300 |
| 2026-01-07 | 5.410 | 5.550 | 5.350 | 5.550 | 5.550 | 38,100 |
| 2026-01-06 | 5.360 | 5.430 | 5.330 | 5.400 | 5.400 | 10,400 |
| 2026-01-05 | 5.550 | 5.550 | 5.360 | 5.390 | 5.390 | 9,900 |
| 2026-01-02 | 5.330 | 5.465 | 5.320 | 5.440 | 5.440 | 2,200 |
| 2025-12-31 | 5.310 | 5.310 | 5.240 | 5.240 | 5.240 | 4,600 |
| 2025-12-30 | 5.220 | 5.450 | 5.220 | 5.310 | 5.310 | 9,500 |
| 2025-12-29 | 5.400 | 5.400 | 5.220 | 5.250 | 5.250 | 8,500 |
| 2025-12-24 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 2,500 |
| 2025-12-23 | 5.500 | 5.530 | 5.500 | 5.510 | 5.510 | 2,200 |
| 2025-12-22 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 5,400 |
| 2025-12-19 | 5.500 | 5.590 | 5.500 | 5.540 | 5.540 | 4,000 |
| 2025-12-18 | 5.590 | 5.590 | 5.500 | 5.500 | 5.500 | 5,900 |
| 2025-12-17 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 8,800 |
| 2025-12-16 | 5.540 | 5.600 | 5.540 | 5.550 | 5.550 | 10,500 |
| 2025-12-15 | 5.500 | 5.610 | 5.500 | 5.580 | 5.580 | 11,700 |
| 2025-12-12 | 5.480 | 5.640 | 5.480 | 5.550 | 5.550 | 5,100 |
| 2025-12-11 | 5.340 | 5.450 | 5.220 | 5.450 | 5.450 | 22,400 |
| 2025-12-10 | 5.380 | 5.380 | 5.350 | 5.380 | 5.380 | 30,300 |
| 2025-12-09 | 5.350 | 5.380 | 5.350 | 5.380 | 5.380 | 7,226 |
| 2025-12-08 | 5.300 | 5.390 | 5.300 | 5.360 | 5.360 | 21,293 |
| 2025-12-05 | 5.140 | 5.290 | 5.090 | 5.290 | 5.290 | 29,400 |
| 2025-12-04 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 14,400 |
| 2025-12-03 | 4.830 | 5.085 | 4.830 | 5.080 | 5.080 | 14,600 |
| 2025-12-02 | 5.150 | 5.150 | 5.080 | 5.140 | 5.140 | 2,400 |
| 2025-12-01 | 5.150 | 5.165 | 5.040 | 5.150 | 5.150 | 12,100 |
| 2025-11-28 | 5.160 | 5.190 | 5.130 | 5.170 | 5.170 | 4,500 |
| 2025-11-27 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,500 |
| 2025-11-26 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 16,900 |
| 2025-11-25 | 5.100 | 5.100 | 5.030 | 5.060 | 5.060 | 5,300 |
| 2025-11-24 | 5.030 | 5.130 | 5.000 | 5.070 | 5.070 | 40,900 |
| 2025-11-21 | 4.900 | 5.040 | 4.890 | 5.040 | 5.040 | 19,500 |
| 2025-11-20 | 4.960 | 5.020 | 4.960 | 5.000 | 5.000 | 41,100 |
| 2025-11-19 | 5.030 | 5.030 | 4.930 | 5.000 | 5.000 | 70,800 |
| 2025-11-18 | 4.820 | 5.040 | 4.820 | 5.040 | 5.040 | 16,300 |
| 2025-11-17 | 4.960 | 5.060 | 4.860 | 4.860 | 4.860 | 34,100 |
| 2025-11-14 | 4.810 | 4.980 | 4.810 | 4.910 | 4.910 | 12,800 |
| 2025-11-13 | 4.980 | 5.020 | 4.900 | 4.900 | 4.900 | 16,000 |
| 2025-11-12 | 5.000 | 5.060 | 4.940 | 4.960 | 4.960 | 12,500 |
| 2025-11-11 | 4.990 | 5.055 | 4.960 | 5.010 | 5.010 | 60,200 |
| 2025-11-10 | 5.100 | 5.120 | 5.030 | 5.050 | 5.050 | 4,700 |
| 2025-11-07 | 5.080 | 5.110 | 4.960 | 4.960 | 4.960 | 25,700 |
| 2025-11-06 | 5.070 | 5.250 | 5.060 | 5.110 | 5.110 | 57,500 |
| 2025-11-05 | 5.060 | 5.120 | 5.050 | 5.120 | 5.120 | 3,100 |
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.