Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.100 | 5.180 | 5.000 | 5.180 | 5.180 | 13,200 |
| 2024-11-18 | 4.990 | 5.130 | 4.990 | 5.130 | 5.130 | 4,700 |
| 2024-11-15 | 5.000 | 5.010 | 4.840 | 4.990 | 4.990 | 5,200 |
| 2024-11-14 | 5.210 | 5.290 | 5.000 | 5.010 | 5.010 | 24,300 |
| 2024-11-13 | 5.300 | 5.350 | 5.200 | 5.210 | 5.210 | 40,100 |
| 2024-11-12 | 5.210 | 5.300 | 5.210 | 5.270 | 5.270 | 21,200 |
| 2024-11-11 | 5.060 | 5.270 | 5.060 | 5.190 | 5.190 | 13,400 |
| 2024-11-08 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 6,500 |
| 2024-11-07 | 5.000 | 5.300 | 5.000 | 5.250 | 5.250 | 72,000 |
| 2024-11-06 | 4.770 | 5.250 | 4.660 | 5.000 | 5.000 | 293,800 |
| 2024-11-05 | 4.670 | 4.830 | 4.670 | 4.760 | 4.760 | 15,800 |
| 2024-11-04 | 4.690 | 4.910 | 4.680 | 4.820 | 4.820 | 35,700 |
| 2024-11-01 | 4.840 | 4.850 | 4.600 | 4.710 | 4.710 | 43,000 |
| 2024-10-31 | 5.210 | 5.210 | 4.830 | 4.840 | 4.840 | 49,400 |
| 2024-10-30 | 5.000 | 5.150 | 4.990 | 5.140 | 5.140 | 10,300 |
| 2024-10-29 | 4.970 | 5.020 | 4.910 | 4.980 | 4.980 | 18,500 |
| 2024-10-28 | 4.960 | 5.100 | 4.960 | 5.000 | 5.000 | 18,200 |
| 2024-10-25 | 4.750 | 4.980 | 4.710 | 4.950 | 4.950 | 24,700 |
| 2024-10-24 | 4.710 | 4.790 | 4.710 | 4.720 | 4.720 | 5,600 |
| 2024-10-23 | 4.700 | 4.800 | 4.670 | 4.740 | 4.740 | 17,800 |
| 2024-10-22 | 4.650 | 4.690 | 4.650 | 4.680 | 4.680 | 11,800 |
| 2024-10-21 | 4.710 | 4.750 | 4.650 | 4.650 | 4.650 | 14,000 |
| 2024-10-18 | 4.720 | 4.740 | 4.650 | 4.740 | 4.740 | 19,000 |
| 2024-10-17 | 4.800 | 4.800 | 4.710 | 4.750 | 4.750 | 24,100 |
| 2024-10-16 | 4.630 | 4.820 | 4.630 | 4.760 | 4.760 | 76,772 |
| 2024-10-15 | 4.600 | 4.690 | 4.500 | 4.680 | 4.680 | 82,400 |
| 2024-10-11 | 4.560 | 4.810 | 4.560 | 4.660 | 4.660 | 53,500 |
| 2024-10-10 | 4.470 | 4.590 | 4.460 | 4.510 | 4.510 | 64,142 |
| 2024-10-09 | 4.460 | 4.500 | 4.450 | 4.460 | 4.460 | 33,600 |
| 2024-10-08 | 4.520 | 4.600 | 4.460 | 4.490 | 4.490 | 33,900 |
| 2024-10-07 | 4.510 | 4.600 | 4.460 | 4.530 | 4.530 | 86,200 |
| 2024-10-04 | 4.570 | 4.600 | 4.510 | 4.550 | 4.550 | 59,200 |
| 2024-10-03 | 4.660 | 4.700 | 4.550 | 4.600 | 4.600 | 198,500 |
| 2024-10-02 | 4.860 | 4.870 | 4.600 | 4.650 | 4.650 | 68,300 |
| 2024-10-01 | 4.970 | 5.000 | 4.800 | 4.930 | 4.930 | 20,700 |
| 2024-09-30 | 4.810 | 5.020 | 4.810 | 4.950 | 4.950 | 67,800 |
| 2024-09-27 | 5.020 | 5.030 | 4.900 | 4.900 | 4.900 | 25,400 |
| 2024-09-26 | 5.080 | 5.100 | 4.970 | 5.030 | 5.030 | 83,000 |
| 2024-09-25 | 5.190 | 5.300 | 5.070 | 5.080 | 5.080 | 30,600 |
| 2024-09-24 | 5.400 | 5.400 | 5.190 | 5.240 | 5.240 | 47,300 |
| 2024-09-23 | 5.450 | 5.540 | 5.230 | 5.420 | 5.420 | 73,200 |
| 2024-09-20 | 5.540 | 5.540 | 5.000 | 5.430 | 5.430 | 47,300 |
| 2024-09-19 | 5.510 | 5.730 | 5.450 | 5.650 | 5.650 | 50,100 |
| 2024-09-18 | 5.330 | 5.480 | 5.300 | 5.480 | 5.480 | 39,500 |
| 2024-09-17 | 5.570 | 5.640 | 5.310 | 5.400 | 5.400 | 37,400 |
| 2024-09-16 | 5.690 | 5.710 | 5.550 | 5.680 | 5.680 | 24,800 |
| 2024-09-13 | 5.800 | 5.850 | 5.550 | 5.850 | 5.850 | 39,800 |
| 2024-09-12 | 6.690 | 6.690 | 5.540 | 5.780 | 5.780 | 345,200 |
| 2024-09-11 | 6.980 | 6.980 | 6.750 | 6.850 | 6.850 | 16,000 |
| 2024-09-10 | 6.660 | 7.000 | 6.620 | 6.990 | 6.990 | 76,000 |
| 2024-09-09 | 6.600 | 6.660 | 6.470 | 6.660 | 6.660 | 18,500 |
| 2024-09-06 | 6.400 | 6.680 | 5.960 | 6.550 | 6.550 | 83,000 |
| 2024-09-05 | 6.840 | 6.850 | 6.400 | 6.400 | 6.400 | 76,900 |
| 2024-09-04 | 5.940 | 6.640 | 5.940 | 6.620 | 6.620 | 167,700 |
| 2024-09-03 | 5.600 | 5.920 | 5.540 | 5.830 | 5.830 | 103,500 |
| 2024-08-30 | 5.460 | 5.820 | 5.460 | 5.460 | 5.460 | 17,800 |
| 2024-08-29 | 5.350 | 5.690 | 5.320 | 5.650 | 5.650 | 102,100 |
| 2024-08-28 | 5.330 | 5.360 | 5.250 | 5.350 | 5.350 | 22,400 |
| 2024-08-27 | 5.100 | 5.330 | 4.920 | 5.320 | 5.320 | 45,200 |
| 2024-08-26 | 5.100 | 5.160 | 5.100 | 5.160 | 5.160 | 27,200 |
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.