Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.400 | 6.400 | 6.150 | 6.150 | 6.150 | 2,650 |
| 2024-05-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-24 | 6.610 | 6.610 | 6.400 | 6.400 | 6.400 | 900 |
| 2024-05-23 | 6.610 | 6.610 | 6.600 | 6.600 | 6.600 | 200 |
| 2024-05-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-21 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 1,600 |
| 2024-05-17 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 3,200 |
| 2024-05-16 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 5,000 |
| 2024-05-15 | 6.390 | 6.650 | 6.390 | 6.600 | 6.600 | 13,600 |
| 2024-05-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-05-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-05-10 | 6.500 | 6.500 | 6.290 | 6.300 | 6.300 | 2,600 |
| 2024-05-09 | 7.590 | 7.590 | 6.600 | 6.600 | 6.600 | 3,100 |
| 2024-05-08 | 6.550 | 6.700 | 6.550 | 6.650 | 6.650 | 11,730 |
| 2024-05-07 | 6.560 | 6.650 | 6.550 | 6.550 | 6.550 | 1,800 |
| 2024-05-06 | 6.000 | 6.490 | 6.000 | 6.450 | 6.450 | 21,186 |
| 2024-05-03 | 6.300 | 6.300 | 5.370 | 6.000 | 6.000 | 21,730 |
| 2024-05-02 | 6.500 | 6.500 | 6.200 | 6.250 | 6.250 | 5,700 |
| 2024-05-01 | 6.710 | 6.710 | 6.600 | 6.600 | 6.600 | 500 |
| 2024-04-30 | 6.770 | 7.190 | 6.740 | 6.740 | 6.740 | 10,600 |
| 2024-04-29 | 6.880 | 6.880 | 6.800 | 6.810 | 6.810 | 1,600 |
| 2024-04-26 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 4,200 |
| 2024-04-25 | 6.270 | 6.300 | 6.270 | 6.300 | 6.300 | 500 |
| 2024-04-24 | 6.300 | 6.350 | 6.200 | 6.250 | 6.250 | 29,200 |
| 2024-04-23 | 6.450 | 6.450 | 6.050 | 6.250 | 6.250 | 25,200 |
| 2024-04-22 | 6.750 | 7.050 | 6.400 | 6.400 | 6.400 | 1,100 |
| 2024-04-19 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 1,000 |
| 2024-04-18 | 7.540 | 7.540 | 6.980 | 7.200 | 7.200 | 12,669 |
| 2024-04-17 | 6.230 | 7.490 | 6.200 | 7.490 | 7.490 | 16,573 |
| 2024-04-16 | 5.980 | 6.100 | 5.910 | 6.100 | 6.100 | 16,250 |
| 2024-04-15 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 2,300 |
| 2024-04-12 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 2,900 |
| 2024-04-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-04-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-04-08 | 5.670 | 5.670 | 5.630 | 5.630 | 5.630 | 1,000 |
| 2024-04-05 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 9,100 |
| 2024-04-04 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 3,200 |
| 2024-04-03 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 32,701 |
| 2024-04-02 | 5.470 | 5.750 | 5.470 | 5.750 | 5.750 | 7,743 |
| 2024-04-01 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 500 |
| 2024-03-28 | 5.250 | 5.310 | 5.250 | 5.310 | 5.310 | 13,200 |
| 2024-03-27 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 5,600 |
| 2024-03-26 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 1,500 |
| 2024-03-25 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 7,700 |
| 2024-03-22 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 3,280 |
| 2024-03-21 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 4,043 |
| 2024-03-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 500 |
| 2024-03-19 | 5.400 | 5.400 | 5.390 | 5.400 | 5.400 | 10,950 |
| 2024-03-18 | 5.640 | 5.650 | 5.450 | 5.450 | 5.450 | 6,550 |
| 2024-03-15 | 5.750 | 5.750 | 5.600 | 5.650 | 5.650 | 7,000 |
| 2024-03-14 | 5.700 | 5.890 | 5.700 | 5.700 | 5.700 | 10,400 |
| 2024-03-13 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 700 |
| 2024-03-12 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-03-08 | 5.600 | 5.600 | 5.550 | 5.600 | 5.600 | 2,400 |
| 2024-03-07 | 5.640 | 5.650 | 5.550 | 5.550 | 5.550 | 2,900 |
| 2024-03-06 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 6,100 |
| 2024-03-05 | 5.670 | 5.670 | 5.600 | 5.670 | 5.670 | 11,400 |
| 2024-03-04 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 5,150 |
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.