Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.040 | 5.060 | 5.000 | 5.050 | 5.050 | 14,500 |
| 2025-02-13 | 5.050 | 5.120 | 4.970 | 5.060 | 5.060 | 24,700 |
| 2025-02-12 | 5.020 | 5.060 | 5.020 | 5.060 | 5.060 | 4,900 |
| 2025-02-11 | 5.040 | 5.150 | 5.000 | 5.100 | 5.100 | 13,700 |
| 2025-02-10 | 5.110 | 5.150 | 5.050 | 5.110 | 5.110 | 59,100 |
| 2025-02-07 | 5.160 | 5.160 | 5.000 | 5.030 | 5.030 | 45,900 |
| 2025-02-06 | 5.250 | 5.250 | 4.900 | 5.130 | 5.130 | 100,000 |
| 2025-02-05 | 5.010 | 5.250 | 5.010 | 5.240 | 5.240 | 20,700 |
| 2025-02-04 | 4.990 | 5.070 | 4.840 | 5.010 | 5.010 | 41,900 |
| 2025-02-03 | 4.790 | 5.120 | 4.790 | 5.090 | 5.090 | 103,800 |
| 2025-01-31 | 5.020 | 5.150 | 4.970 | 5.050 | 5.050 | 73,900 |
| 2025-01-30 | 5.010 | 5.050 | 4.970 | 4.970 | 4.970 | 20,100 |
| 2025-01-29 | 4.980 | 5.050 | 4.900 | 5.000 | 5.000 | 51,100 |
| 2025-01-28 | 5.150 | 5.150 | 4.960 | 4.980 | 4.980 | 73,000 |
| 2025-01-27 | 5.010 | 5.250 | 4.970 | 5.160 | 5.160 | 100,400 |
| 2025-01-24 | 4.890 | 5.050 | 4.840 | 4.990 | 4.990 | 178,500 |
| 2025-01-23 | 4.820 | 4.900 | 4.780 | 4.900 | 4.900 | 34,200 |
| 2025-01-22 | 4.620 | 4.820 | 4.600 | 4.800 | 4.800 | 145,300 |
| 2025-01-21 | 4.760 | 4.890 | 4.620 | 4.865 | 4.865 | 100,500 |
| 2025-01-20 | 4.850 | 4.860 | 4.750 | 4.760 | 4.760 | 47,300 |
| 2025-01-17 | 4.710 | 4.990 | 4.710 | 4.920 | 4.920 | 98,300 |
| 2025-01-16 | 4.380 | 4.700 | 4.100 | 4.700 | 4.700 | 541,800 |
| 2025-01-15 | 5.150 | 5.560 | 5.150 | 5.360 | 5.360 | 141,800 |
| 2025-01-14 | 5.310 | 5.370 | 5.100 | 5.120 | 5.120 | 21,900 |
| 2025-01-13 | 5.350 | 5.360 | 5.190 | 5.250 | 5.250 | 33,400 |
| 2025-01-10 | 5.250 | 5.420 | 5.250 | 5.360 | 5.360 | 34,800 |
| 2025-01-09 | 5.420 | 5.420 | 5.240 | 5.240 | 5.240 | 9,300 |
| 2025-01-08 | 5.370 | 5.370 | 5.180 | 5.320 | 5.320 | 18,400 |
| 2025-01-07 | 5.380 | 5.440 | 5.200 | 5.260 | 5.260 | 19,300 |
| 2025-01-06 | 5.560 | 5.600 | 5.390 | 5.400 | 5.400 | 32,800 |
| 2025-01-03 | 5.430 | 5.660 | 5.370 | 5.505 | 5.505 | 26,200 |
| 2025-01-02 | 5.160 | 5.510 | 5.160 | 5.410 | 5.410 | 26,900 |
| 2024-12-31 | 5.160 | 5.210 | 5.160 | 5.160 | 5.160 | 8,000 |
| 2024-12-30 | 5.150 | 5.320 | 5.070 | 5.160 | 5.160 | 29,200 |
| 2024-12-27 | 5.210 | 5.220 | 5.150 | 5.150 | 5.150 | 18,600 |
| 2024-12-24 | 5.250 | 5.290 | 5.190 | 5.250 | 5.250 | 11,300 |
| 2024-12-23 | 5.280 | 5.350 | 5.185 | 5.185 | 5.185 | 10,100 |
| 2024-12-20 | 5.190 | 5.360 | 5.190 | 5.280 | 5.280 | 3,200 |
| 2024-12-19 | 5.280 | 5.400 | 5.140 | 5.240 | 5.240 | 18,900 |
| 2024-12-18 | 5.370 | 5.530 | 5.140 | 5.150 | 5.150 | 39,600 |
| 2024-12-17 | 5.520 | 5.600 | 5.360 | 5.390 | 5.390 | 23,400 |
| 2024-12-16 | 5.610 | 5.680 | 5.510 | 5.510 | 5.510 | 9,000 |
| 2024-12-13 | 5.520 | 5.710 | 5.520 | 5.630 | 5.630 | 15,000 |
| 2024-12-12 | 5.440 | 5.560 | 5.440 | 5.560 | 5.560 | 17,100 |
| 2024-12-11 | 5.530 | 5.570 | 5.460 | 5.460 | 5.460 | 16,300 |
| 2024-12-10 | 5.630 | 5.740 | 5.510 | 5.510 | 5.510 | 16,800 |
| 2024-12-09 | 5.840 | 5.840 | 5.600 | 5.650 | 5.650 | 19,300 |
| 2024-12-06 | 5.450 | 5.680 | 5.450 | 5.680 | 5.680 | 37,500 |
| 2024-12-05 | 5.390 | 5.450 | 5.250 | 5.370 | 5.370 | 22,900 |
| 2024-12-04 | 5.220 | 5.460 | 5.220 | 5.340 | 5.340 | 9,500 |
| 2024-12-03 | 5.230 | 5.290 | 5.100 | 5.220 | 5.220 | 18,500 |
| 2024-12-02 | 5.100 | 5.220 | 4.990 | 5.130 | 5.130 | 14,500 |
| 2024-11-29 | 5.100 | 5.130 | 5.050 | 5.050 | 5.050 | 13,200 |
| 2024-11-28 | 4.960 | 5.010 | 4.960 | 5.010 | 5.010 | 3,800 |
| 2024-11-27 | 4.920 | 5.000 | 4.900 | 4.950 | 4.950 | 22,800 |
| 2024-11-26 | 4.910 | 4.980 | 4.750 | 4.910 | 4.910 | 11,200 |
| 2024-11-25 | 4.960 | 4.970 | 4.880 | 4.940 | 4.940 | 18,900 |
| 2024-11-22 | 5.010 | 5.010 | 4.750 | 4.920 | 4.920 | 53,300 |
| 2024-11-21 | 5.070 | 5.150 | 5.010 | 5.010 | 5.010 | 7,700 |
| 2024-11-20 | 5.120 | 5.210 | 5.100 | 5.100 | 5.100 | 26,600 |
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.