Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.120 | 5.150 | 5.040 | 5.070 | 5.070 | 17,700 |
| 2025-11-03 | 5.150 | 5.200 | 5.115 | 5.115 | 5.115 | 7,400 |
| 2025-10-31 | 5.350 | 5.350 | 5.130 | 5.130 | 5.130 | 46,400 |
| 2025-10-30 | 5.180 | 5.350 | 5.180 | 5.340 | 5.340 | 2,100 |
| 2025-10-29 | 5.170 | 5.340 | 5.170 | 5.180 | 5.180 | 33,500 |
| 2025-10-28 | 5.230 | 5.260 | 5.140 | 5.160 | 5.160 | 46,400 |
| 2025-10-27 | 5.100 | 5.230 | 5.100 | 5.130 | 5.130 | 12,900 |
| 2025-10-24 | 5.100 | 5.190 | 5.080 | 5.090 | 5.090 | 9,000 |
| 2025-10-23 | 5.080 | 5.200 | 5.070 | 5.100 | 5.100 | 63,100 |
| 2025-10-22 | 4.980 | 5.100 | 4.870 | 5.020 | 5.020 | 64,500 |
| 2025-10-21 | 5.000 | 5.030 | 5.000 | 5.000 | 5.000 | 11,000 |
| 2025-10-20 | 4.950 | 5.050 | 4.950 | 4.990 | 4.990 | 4,600 |
| 2025-10-17 | 4.820 | 5.010 | 4.820 | 4.920 | 4.920 | 8,700 |
| 2025-10-16 | 5.000 | 5.100 | 5.000 | 5.010 | 5.010 | 17,600 |
| 2025-10-15 | 4.900 | 5.050 | 4.900 | 5.040 | 5.040 | 12,300 |
| 2025-10-14 | 5.000 | 5.080 | 4.710 | 4.800 | 4.800 | 11,100 |
| 2025-10-10 | 5.080 | 5.140 | 4.910 | 5.090 | 5.090 | 20,200 |
| 2025-10-09 | 5.140 | 5.170 | 5.030 | 5.120 | 5.120 | 38,300 |
| 2025-10-08 | 5.040 | 5.220 | 5.040 | 5.140 | 5.140 | 3,000 |
| 2025-10-07 | 5.170 | 5.190 | 5.080 | 5.140 | 5.140 | 12,300 |
| 2025-10-06 | 5.090 | 5.240 | 5.050 | 5.160 | 5.160 | 34,200 |
| 2025-10-03 | 5.030 | 5.150 | 5.010 | 5.110 | 5.110 | 21,200 |
| 2025-10-02 | 5.030 | 5.050 | 4.960 | 5.030 | 5.030 | 6,200 |
| 2025-10-01 | 4.950 | 5.060 | 4.940 | 5.030 | 5.030 | 9,400 |
| 2025-09-30 | 4.940 | 4.940 | 4.930 | 4.940 | 4.940 | 3,400 |
| 2025-09-29 | 4.870 | 5.010 | 4.810 | 4.820 | 4.820 | 3,700 |
| 2025-09-26 | 4.990 | 4.990 | 4.800 | 4.850 | 4.850 | 3,600 |
| 2025-09-25 | 5.040 | 5.040 | 4.810 | 4.940 | 4.940 | 7,900 |
| 2025-09-24 | 5.070 | 5.070 | 5.000 | 5.040 | 5.040 | 5,200 |
| 2025-09-23 | 5.030 | 5.050 | 5.020 | 5.050 | 5.050 | 2,500 |
| 2025-09-22 | 5.030 | 5.090 | 5.030 | 5.030 | 5.030 | 1,400 |
| 2025-09-19 | 5.050 | 5.100 | 5.010 | 5.030 | 5.030 | 11,000 |
| 2025-09-18 | 5.050 | 5.080 | 5.010 | 5.080 | 5.080 | 4,900 |
| 2025-09-17 | 5.060 | 5.070 | 5.050 | 5.050 | 5.050 | 6,700 |
| 2025-09-16 | 5.060 | 5.130 | 5.010 | 5.030 | 5.030 | 8,500 |
| 2025-09-15 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 19,800 |
| 2025-09-12 | 5.170 | 5.170 | 4.990 | 5.100 | 5.100 | 20,900 |
| 2025-09-11 | 4.800 | 5.220 | 4.800 | 5.170 | 5.170 | 152,900 |
| 2025-09-10 | 4.680 | 4.680 | 4.550 | 4.660 | 4.660 | 26,300 |
| 2025-09-09 | 4.700 | 4.770 | 4.560 | 4.650 | 4.650 | 8,100 |
| 2025-09-08 | 4.660 | 4.750 | 4.660 | 4.750 | 4.750 | 9,000 |
| 2025-09-05 | 4.650 | 4.710 | 4.570 | 4.710 | 4.710 | 17,000 |
| 2025-09-04 | 4.630 | 4.710 | 4.610 | 4.640 | 4.640 | 16,400 |
| 2025-09-03 | 4.630 | 4.750 | 4.630 | 4.650 | 4.650 | 11,200 |
| 2025-09-02 | 4.600 | 4.650 | 4.600 | 4.620 | 4.620 | 6,400 |
| 2025-08-29 | 4.700 | 4.790 | 4.680 | 4.680 | 4.680 | 6,400 |
| 2025-08-28 | 4.660 | 4.750 | 4.650 | 4.730 | 4.730 | 8,600 |
| 2025-08-27 | 4.650 | 4.660 | 4.590 | 4.650 | 4.650 | 14,300 |
| 2025-08-26 | 4.630 | 4.650 | 4.550 | 4.550 | 4.550 | 22,700 |
| 2025-08-25 | 4.610 | 4.700 | 4.610 | 4.700 | 4.700 | 6,600 |
| 2025-08-22 | 4.620 | 4.710 | 4.620 | 4.620 | 4.620 | 8,500 |
| 2025-08-21 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,100 |
| 2025-08-20 | 4.700 | 4.770 | 4.650 | 4.650 | 4.650 | 1,500 |
| 2025-08-19 | 4.680 | 4.740 | 4.610 | 4.610 | 4.610 | 4,000 |
| 2025-08-18 | 4.620 | 4.680 | 4.620 | 4.650 | 4.650 | 3,400 |
| 2025-08-15 | 4.620 | 4.680 | 4.620 | 4.650 | 4.650 | 9,700 |
| 2025-08-14 | 4.700 | 4.760 | 4.620 | 4.620 | 4.620 | 14,900 |
| 2025-08-13 | 4.720 | 4.760 | 4.700 | 4.760 | 4.760 | 5,400 |
| 2025-08-12 | 4.780 | 4.800 | 4.700 | 4.700 | 4.700 | 16,700 |
| 2025-08-11 | 4.770 | 4.790 | 4.750 | 4.750 | 4.750 | 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.