Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.430 | 4.570 | 4.430 | 4.500 | 4.500 | 6,500 |
| 2025-05-12 | 4.230 | 4.560 | 4.230 | 4.300 | 4.300 | 7,400 |
| 2025-05-09 | 4.400 | 4.500 | 4.300 | 4.430 | 4.430 | 15,300 |
| 2025-05-08 | 4.370 | 4.490 | 4.370 | 4.490 | 4.490 | 3,600 |
| 2025-05-07 | 4.430 | 4.430 | 4.370 | 4.420 | 4.420 | 5,200 |
| 2025-05-06 | 4.310 | 4.400 | 4.300 | 4.310 | 4.310 | 8,300 |
| 2025-05-05 | 4.400 | 4.410 | 4.380 | 4.380 | 4.380 | 13,300 |
| 2025-05-02 | 4.370 | 4.450 | 4.270 | 4.430 | 4.430 | 28,700 |
| 2025-05-01 | 4.160 | 4.320 | 4.160 | 4.270 | 4.270 | 3,800 |
| 2025-04-30 | 4.030 | 4.230 | 4.000 | 4.060 | 4.060 | 14,700 |
| 2025-04-29 | 3.950 | 4.160 | 3.950 | 4.160 | 4.160 | 6,100 |
| 2025-04-28 | 3.990 | 4.020 | 3.980 | 3.980 | 3.980 | 71,100 |
| 2025-04-25 | 4.010 | 4.010 | 3.970 | 3.970 | 3.970 | 123,500 |
| 2025-04-24 | 4.030 | 4.030 | 3.980 | 3.990 | 3.990 | 700 |
| 2025-04-23 | 4.010 | 4.010 | 3.920 | 3.970 | 3.970 | 2,600 |
| 2025-04-22 | 3.830 | 3.990 | 3.830 | 3.910 | 3.910 | 4,100 |
| 2025-04-21 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 13,500 |
| 2025-04-17 | 3.820 | 4.110 | 3.820 | 4.030 | 4.030 | 13,700 |
| 2025-04-16 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 4,500 |
| 2025-04-15 | 3.940 | 4.110 | 3.790 | 4.030 | 4.030 | 28,900 |
| 2025-04-14 | 3.920 | 4.110 | 3.860 | 3.860 | 3.860 | 6,600 |
| 2025-04-11 | 4.030 | 4.080 | 3.890 | 4.080 | 4.080 | 8,100 |
| 2025-04-10 | 3.730 | 4.000 | 3.730 | 3.820 | 3.820 | 12,000 |
| 2025-04-09 | 3.720 | 4.030 | 3.710 | 3.900 | 3.900 | 13,000 |
| 2025-04-08 | 3.670 | 3.980 | 3.670 | 3.720 | 3.720 | 14,406 |
| 2025-04-07 | 3.880 | 3.920 | 3.730 | 3.750 | 3.750 | 22,496 |
| 2025-04-04 | 4.040 | 4.080 | 3.860 | 3.940 | 3.940 | 27,200 |
| 2025-04-03 | 4.180 | 4.300 | 4.100 | 4.270 | 4.270 | 4,200 |
| 2025-04-02 | 4.490 | 4.490 | 4.295 | 4.320 | 4.320 | 6,100 |
| 2025-04-01 | 4.190 | 4.360 | 4.190 | 4.330 | 4.330 | 11,600 |
| 2025-03-31 | 4.200 | 4.320 | 4.120 | 4.120 | 4.120 | 12,400 |
| 2025-03-28 | 4.270 | 4.300 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2025-03-27 | 4.180 | 4.330 | 4.180 | 4.260 | 4.260 | 15,100 |
| 2025-03-26 | 4.230 | 4.460 | 4.190 | 4.260 | 4.260 | 16,000 |
| 2025-03-25 | 4.240 | 4.370 | 4.200 | 4.320 | 4.320 | 9,600 |
| 2025-03-24 | 4.350 | 4.350 | 4.230 | 4.250 | 4.250 | 10,800 |
| 2025-03-21 | 4.580 | 4.580 | 4.300 | 4.310 | 4.310 | 29,800 |
| 2025-03-20 | 4.600 | 4.610 | 4.510 | 4.580 | 4.580 | 14,200 |
| 2025-03-19 | 4.640 | 4.700 | 4.600 | 4.600 | 4.600 | 8,000 |
| 2025-03-18 | 4.550 | 4.735 | 4.540 | 4.640 | 4.640 | 20,500 |
| 2025-03-17 | 4.330 | 4.570 | 4.330 | 4.540 | 4.540 | 12,600 |
| 2025-03-14 | 4.050 | 4.400 | 3.850 | 4.370 | 4.370 | 199,100 |
| 2025-03-13 | 4.510 | 4.510 | 4.210 | 4.210 | 4.210 | 18,400 |
| 2025-03-12 | 4.420 | 4.680 | 4.420 | 4.520 | 4.520 | 17,300 |
| 2025-03-11 | 4.290 | 4.540 | 4.290 | 4.430 | 4.430 | 25,900 |
| 2025-03-10 | 4.360 | 4.420 | 4.350 | 4.350 | 4.350 | 29,300 |
| 2025-03-07 | 4.560 | 4.570 | 4.380 | 4.380 | 4.380 | 18,300 |
| 2025-03-06 | 4.490 | 4.520 | 4.490 | 4.510 | 4.510 | 5,000 |
| 2025-03-05 | 4.550 | 4.580 | 4.480 | 4.480 | 4.480 | 4,800 |
| 2025-03-04 | 4.420 | 4.530 | 4.300 | 4.460 | 4.460 | 22,900 |
| 2025-03-03 | 4.520 | 4.680 | 4.430 | 4.430 | 4.430 | 27,600 |
| 2025-02-28 | 4.750 | 4.750 | 4.540 | 4.590 | 4.590 | 49,600 |
| 2025-02-27 | 4.790 | 4.800 | 4.700 | 4.710 | 4.710 | 39,900 |
| 2025-02-26 | 4.890 | 4.890 | 4.750 | 4.790 | 4.790 | 51,000 |
| 2025-02-25 | 4.950 | 5.000 | 4.690 | 4.790 | 4.790 | 38,200 |
| 2025-02-24 | 5.100 | 5.140 | 4.910 | 4.910 | 4.910 | 39,400 |
| 2025-02-21 | 5.240 | 5.250 | 5.180 | 5.230 | 5.230 | 30,800 |
| 2025-02-20 | 5.250 | 5.250 | 5.110 | 5.240 | 5.240 | 24,000 |
| 2025-02-19 | 5.070 | 5.250 | 5.050 | 5.240 | 5.240 | 33,300 |
| 2025-02-18 | 5.020 | 5.110 | 4.990 | 5.080 | 5.080 | 19,100 |
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.