Haivision Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.780 | 3.790 | 3.750 | 3.790 | 3.790 | 7,629 |
| 2026-10-16 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 4,800 |
| 2026-10-15 | 3.920 | 3.920 | 3.750 | 3.800 | 3.800 | 37,100 |
| 2026-10-14 | 3.980 | 4.000 | 3.930 | 3.930 | 3.930 | 3,200 |
| 2026-10-13 | 4.060 | 4.060 | 3.920 | 3.980 | 3.980 | 4,500 |
| 2026-10-09 | 4.120 | 4.170 | 3.900 | 4.020 | 4.020 | 22,100 |
| 2026-10-08 | 4.100 | 4.150 | 4.020 | 4.020 | 4.020 | 14,500 |
| 2026-10-07 | 4.170 | 4.200 | 4.100 | 4.160 | 4.160 | 24,800 |
| 2026-10-06 | 4.080 | 4.530 | 4.080 | 4.280 | 4.280 | 74,100 |
| 2026-10-05 | 3.890 | 4.100 | 3.890 | 4.020 | 4.020 | 299,600 |
| 2026-10-02 | 3.800 | 3.900 | 3.740 | 3.820 | 3.820 | 14,000 |
| 2026-10-01 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 200 |
| 2026-09-30 | 3.880 | 3.970 | 3.780 | 3.890 | 3.890 | 12,000 |
| 2026-09-29 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 1,100 |
| 2026-09-28 | 3.910 | 3.910 | 3.720 | 3.730 | 3.730 | 6,100 |
| 2026-09-25 | 3.680 | 3.950 | 3.660 | 3.930 | 3.930 | 24,200 |
| 2026-09-24 | 3.680 | 3.880 | 3.650 | 3.880 | 3.880 | 74,400 |
| 2026-09-23 | 3.640 | 3.730 | 3.640 | 3.650 | 3.650 | 3,800 |
| 2026-09-22 | 3.650 | 3.680 | 3.640 | 3.670 | 3.670 | 4,200 |
| 2026-09-21 | 3.690 | 3.800 | 3.540 | 3.700 | 3.700 | 14,200 |
| 2026-09-18 | 3.790 | 3.850 | 3.620 | 3.670 | 3.670 | 18,800 |
| 2026-09-17 | 3.530 | 3.770 | 3.530 | 3.770 | 3.770 | 7,600 |
| 2026-09-16 | 3.630 | 3.820 | 3.550 | 3.670 | 3.670 | 55,000 |
| 2026-09-15 | 3.800 | 3.800 | 3.630 | 3.630 | 3.630 | 50,600 |
| 2026-09-14 | 3.880 | 3.890 | 3.690 | 3.800 | 3.800 | 83,000 |
| 2026-09-11 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 38,300 |
| 2026-09-10 | 4.050 | 4.100 | 3.910 | 4.020 | 4.020 | 86,000 |
| 2026-09-09 | 4.370 | 4.390 | 4.230 | 4.230 | 4.230 | 3,200 |
| 2026-09-08 | 4.250 | 4.390 | 4.200 | 4.270 | 4.270 | 26,000 |
| 2026-09-04 | 4.360 | 4.390 | 4.260 | 4.380 | 4.380 | 24,400 |
| 2026-09-03 | 4.480 | 4.480 | 4.350 | 4.360 | 4.360 | 43,600 |
| 2026-09-02 | 4.480 | 4.580 | 4.460 | 4.480 | 4.480 | 21,200 |
| 2026-09-01 | 4.510 | 4.520 | 4.470 | 4.470 | 4.470 | 27,800 |
| 2026-08-31 | 4.500 | 4.600 | 4.500 | 4.520 | 4.520 | 9,600 |
| 2026-08-28 | 4.490 | 4.660 | 4.490 | 4.490 | 4.490 | 7,500 |
| 2026-08-27 | 4.500 | 4.580 | 4.490 | 4.490 | 4.490 | 17,000 |
| 2026-08-26 | 4.450 | 4.540 | 4.450 | 4.490 | 4.490 | 15,700 |
| 2026-08-25 | 4.370 | 4.560 | 4.370 | 4.490 | 4.490 | 17,300 |
| 2026-08-24 | 4.360 | 4.430 | 4.360 | 4.360 | 4.360 | 3,700 |
| 2026-08-21 | 4.350 | 4.590 | 4.350 | 4.350 | 4.350 | 8,600 |
| 2026-08-20 | 4.420 | 4.440 | 4.350 | 4.350 | 4.350 | 17,600 |
| 2026-08-19 | 4.470 | 4.500 | 4.400 | 4.400 | 4.400 | 20,200 |
| 2026-08-18 | 4.510 | 4.570 | 4.450 | 4.450 | 4.450 | 29,300 |
| 2026-08-17 | 4.510 | 4.700 | 4.510 | 4.590 | 4.590 | 11,100 |
| 2026-08-14 | 4.510 | 4.610 | 4.510 | 4.590 | 4.590 | 2,300 |
| 2026-08-13 | 4.620 | 4.670 | 4.560 | 4.560 | 4.560 | 2,000 |
| 2026-08-12 | 4.560 | 4.620 | 4.500 | 4.620 | 4.620 | 4,600 |
| 2026-08-11 | 4.560 | 4.730 | 4.560 | 4.730 | 4.730 | 4,200 |
| 2026-08-10 | 4.440 | 4.630 | 4.370 | 4.590 | 4.590 | 18,900 |
| 2026-08-07 | 4.380 | 4.560 | 4.380 | 4.500 | 4.500 | 9,900 |
| 2026-08-06 | 4.270 | 4.440 | 4.270 | 4.340 | 4.340 | 19,100 |
| 2026-08-05 | 4.400 | 4.400 | 4.200 | 4.290 | 4.290 | 20,500 |
| 2026-08-04 | 4.340 | 4.340 | 4.130 | 4.220 | 4.220 | 78,600 |
| 2026-07-31 | 4.210 | 4.300 | 4.210 | 4.260 | 4.260 | 12,300 |
| 2026-07-30 | 4.400 | 4.400 | 4.190 | 4.370 | 4.370 | 50,900 |
| 2026-07-29 | 4.300 | 4.480 | 4.300 | 4.480 | 4.480 | 20,100 |
| 2026-07-28 | 4.290 | 4.410 | 4.220 | 4.350 | 4.350 | 8,700 |
| 2026-07-27 | 4.340 | 4.350 | 4.230 | 4.350 | 4.350 | 6,900 |
| 2026-07-24 | 4.430 | 4.460 | 4.230 | 4.270 | 4.270 | 27,500 |
| 2026-07-23 | 4.390 | 4.390 | 4.250 | 4.330 | 4.330 | 20,600 |
Page 1 of 3 · 126 trading daysOlder →
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.