Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 750 |
| 2024-08-20 | 6.410 | 6.420 | 6.000 | 6.020 | 6.020 | 29,900 |
| 2024-08-19 | 6.490 | 6.500 | 6.300 | 6.400 | 6.400 | 18,800 |
| 2024-08-16 | 6.330 | 6.350 | 6.330 | 6.350 | 6.350 | 3,100 |
| 2024-08-15 | 6.200 | 6.300 | 6.200 | 6.300 | 6.300 | 3,455 |
| 2024-08-14 | 5.700 | 6.250 | 5.700 | 6.010 | 6.010 | 6,600 |
| 2024-08-13 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-08-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-08-09 | 5.630 | 5.650 | 5.590 | 5.600 | 5.600 | 2,700 |
| 2024-08-08 | 5.595 | 5.595 | 5.500 | 5.530 | 5.530 | 7,800 |
| 2024-08-07 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 5,100 |
| 2024-08-06 | 5.570 | 5.570 | 5.550 | 5.550 | 5.550 | 8,200 |
| 2024-08-02 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 400 |
| 2024-08-01 | 5.500 | 5.800 | 5.400 | 5.800 | 5.800 | 18,866 |
| 2024-07-31 | 5.240 | 5.500 | 5.240 | 5.500 | 5.500 | 27,570 |
| 2024-07-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-07-29 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2024-07-26 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,000 |
| 2024-07-25 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 100 |
| 2024-07-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 410 |
| 2024-07-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 2024-07-19 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2024-07-16 | 5.180 | 5.195 | 5.150 | 5.150 | 5.150 | 3,371 |
| 2024-07-15 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2024-07-12 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 400 |
| 2024-07-11 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 780 |
| 2024-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-08 | 5.190 | 5.250 | 5.190 | 5.250 | 5.250 | 11,200 |
| 2024-07-05 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 6,500 |
| 2024-07-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2024-07-03 | 5.050 | 5.050 | 4.850 | 5.000 | 5.000 | 1,371 |
| 2024-07-02 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 2,980 |
| 2024-06-28 | 5.240 | 5.240 | 5.080 | 5.100 | 5.100 | 4,600 |
| 2024-06-27 | 5.350 | 5.350 | 4.850 | 5.000 | 5.000 | 15,604 |
| 2024-06-26 | 5.400 | 5.400 | 5.360 | 5.380 | 5.380 | 50,900 |
| 2024-06-25 | 5.450 | 5.460 | 5.450 | 5.460 | 5.460 | 500 |
| 2024-06-24 | 5.310 | 5.510 | 5.310 | 5.500 | 5.500 | 700 |
| 2024-06-21 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 4,700 |
| 2024-06-20 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 4,600 |
| 2024-06-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-06-17 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2024-06-14 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 400 |
| 2024-06-13 | 6.050 | 6.050 | 5.850 | 5.850 | 5.850 | 4,600 |
| 2024-06-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 223 |
| 2024-06-11 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2024-06-10 | 6.050 | 6.050 | 5.980 | 5.980 | 5.980 | 3,200 |
| 2024-06-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 900 |
| 2024-06-06 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 400 |
| 2024-06-05 | 5.990 | 6.010 | 5.990 | 6.000 | 6.000 | 1,600 |
| 2024-06-04 | 6.050 | 6.100 | 5.990 | 5.990 | 5.990 | 7,300 |
| 2024-06-03 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 820 |
| 2024-05-31 | 6.230 | 6.400 | 6.230 | 6.350 | 6.350 | 5,500 |
| 2024-05-30 | 6.100 | 6.110 | 6.100 | 6.100 | 6.100 | 1,500 |
| 2024-05-29 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 800 |
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.