Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.780 | 4.850 | 4.750 | 4.830 | 4.830 | 2,000 |
| 2025-08-07 | 4.880 | 4.880 | 4.750 | 4.780 | 4.780 | 1,000 |
| 2025-08-06 | 4.730 | 4.890 | 4.700 | 4.810 | 4.810 | 6,400 |
| 2025-08-05 | 4.720 | 4.840 | 4.700 | 4.700 | 4.700 | 5,400 |
| 2025-08-01 | 4.820 | 4.880 | 4.720 | 4.720 | 4.720 | 6,000 |
| 2025-07-31 | 4.950 | 4.990 | 4.820 | 4.980 | 4.980 | 7,100 |
| 2025-07-30 | 4.900 | 4.990 | 4.880 | 4.940 | 4.940 | 15,100 |
| 2025-07-29 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 3,100 |
| 2025-07-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,400 |
| 2025-07-25 | 4.780 | 4.780 | 4.720 | 4.740 | 4.740 | 6,100 |
| 2025-07-24 | 4.720 | 4.880 | 4.720 | 4.770 | 4.770 | 10,100 |
| 2025-07-23 | 4.730 | 4.850 | 4.730 | 4.750 | 4.750 | 3,700 |
| 2025-07-22 | 4.700 | 4.730 | 4.700 | 4.730 | 4.730 | 10,700 |
| 2025-07-21 | 4.670 | 4.710 | 4.630 | 4.700 | 4.700 | 13,700 |
| 2025-07-18 | 4.620 | 4.800 | 4.620 | 4.660 | 4.660 | 6,100 |
| 2025-07-17 | 4.780 | 4.800 | 4.600 | 4.610 | 4.610 | 3,900 |
| 2025-07-16 | 4.690 | 4.910 | 4.680 | 4.790 | 4.790 | 5,700 |
| 2025-07-15 | 4.730 | 4.730 | 4.650 | 4.720 | 4.720 | 2,500 |
| 2025-07-14 | 5.030 | 5.040 | 4.570 | 4.700 | 4.700 | 29,900 |
| 2025-07-11 | 5.120 | 5.170 | 5.100 | 5.150 | 5.150 | 2,300 |
| 2025-07-10 | 5.110 | 5.170 | 5.110 | 5.160 | 5.160 | 1,000 |
| 2025-07-09 | 5.120 | 5.170 | 5.120 | 5.170 | 5.170 | 1,100 |
| 2025-07-08 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 7,600 |
| 2025-07-07 | 5.030 | 5.170 | 5.030 | 5.090 | 5.090 | 3,200 |
| 2025-07-04 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 6,400 |
| 2025-07-03 | 5.120 | 5.250 | 5.100 | 5.130 | 5.130 | 16,100 |
| 2025-07-02 | 4.990 | 5.390 | 4.980 | 5.200 | 5.200 | 66,900 |
| 2025-06-30 | 4.610 | 5.000 | 4.610 | 5.000 | 5.000 | 28,700 |
| 2025-06-27 | 4.540 | 4.580 | 4.510 | 4.510 | 4.510 | 97,200 |
| 2025-06-26 | 4.550 | 4.600 | 4.530 | 4.540 | 4.540 | 13,100 |
| 2025-06-25 | 4.620 | 4.620 | 4.530 | 4.550 | 4.550 | 189,400 |
| 2025-06-24 | 4.690 | 4.690 | 4.570 | 4.620 | 4.620 | 18,800 |
| 2025-06-23 | 4.620 | 4.690 | 4.620 | 4.690 | 4.690 | 2,300 |
| 2025-06-20 | 4.750 | 4.750 | 4.600 | 4.600 | 4.600 | 1,600 |
| 2025-06-19 | 4.730 | 4.750 | 4.730 | 4.750 | 4.750 | 6,000 |
| 2025-06-18 | 4.780 | 4.790 | 4.710 | 4.750 | 4.750 | 2,100 |
| 2025-06-17 | 4.500 | 4.840 | 4.490 | 4.730 | 4.730 | 18,300 |
| 2025-06-16 | 4.420 | 4.530 | 4.400 | 4.530 | 4.530 | 150,900 |
| 2025-06-13 | 4.330 | 4.440 | 4.320 | 4.420 | 4.420 | 52,400 |
| 2025-06-12 | 4.170 | 4.480 | 4.170 | 4.400 | 4.400 | 52,900 |
| 2025-06-11 | 4.680 | 4.800 | 4.660 | 4.700 | 4.700 | 20,200 |
| 2025-06-10 | 4.770 | 4.800 | 4.700 | 4.760 | 4.760 | 20,400 |
| 2025-06-09 | 4.530 | 4.800 | 4.530 | 4.780 | 4.780 | 75,800 |
| 2025-06-06 | 4.450 | 4.530 | 4.450 | 4.520 | 4.520 | 4,300 |
| 2025-06-05 | 4.480 | 4.510 | 4.470 | 4.500 | 4.500 | 6,500 |
| 2025-06-04 | 4.520 | 4.530 | 4.290 | 4.470 | 4.470 | 22,400 |
| 2025-06-03 | 4.590 | 4.600 | 4.460 | 4.520 | 4.520 | 13,900 |
| 2025-06-02 | 4.590 | 4.600 | 4.590 | 4.590 | 4.590 | 5,900 |
| 2025-05-30 | 4.560 | 4.580 | 4.500 | 4.500 | 4.500 | 9,200 |
| 2025-05-29 | 4.510 | 4.550 | 4.510 | 4.550 | 4.550 | 700 |
| 2025-05-28 | 4.500 | 4.520 | 4.490 | 4.520 | 4.520 | 9,400 |
| 2025-05-27 | 4.390 | 4.570 | 4.390 | 4.530 | 4.530 | 33,500 |
| 2025-05-26 | 4.150 | 4.450 | 4.150 | 4.250 | 4.250 | 3,300 |
| 2025-05-23 | 4.200 | 4.400 | 4.200 | 4.350 | 4.350 | 2,800 |
| 2025-05-22 | 4.360 | 4.400 | 4.260 | 4.290 | 4.290 | 14,300 |
| 2025-05-21 | 4.410 | 4.500 | 4.410 | 4.430 | 4.430 | 10,300 |
| 2025-05-20 | 4.470 | 4.490 | 4.450 | 4.490 | 4.490 | 13,000 |
| 2025-05-16 | 4.360 | 4.520 | 4.360 | 4.470 | 4.470 | 17,800 |
| 2025-05-15 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 33,600 |
| 2025-05-14 | 4.410 | 4.570 | 4.410 | 4.410 | 4.410 | 10,600 |
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.