Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 8,000 |
| 2024-02-29 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 3,300 |
| 2024-02-28 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 600 |
| 2024-02-27 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 200 |
| 2024-02-26 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 9,100 |
| 2024-02-23 | 5.550 | 5.560 | 5.500 | 5.500 | 5.500 | 17,000 |
| 2024-02-22 | 5.410 | 5.450 | 5.400 | 5.450 | 5.450 | 1,900 |
| 2024-02-21 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 2,000 |
| 2024-02-20 | 5.650 | 5.650 | 5.250 | 5.400 | 5.400 | 5,300 |
| 2024-02-16 | 5.670 | 5.700 | 5.660 | 5.660 | 5.660 | 500 |
| 2024-02-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 4,100 |
| 2024-02-14 | 5.640 | 5.650 | 5.640 | 5.650 | 5.650 | 331 |
| 2024-02-13 | 5.700 | 5.750 | 5.490 | 5.560 | 5.560 | 26,300 |
| 2024-02-12 | 5.700 | 6.000 | 5.690 | 5.900 | 5.900 | 23,809 |
| 2024-02-09 | 5.620 | 5.700 | 5.610 | 5.700 | 5.700 | 7,900 |
| 2024-02-08 | 5.600 | 5.750 | 5.500 | 5.700 | 5.700 | 13,600 |
| 2024-02-07 | 5.310 | 5.610 | 5.310 | 5.500 | 5.500 | 31,200 |
| 2024-02-06 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 49,600 |
| 2024-02-05 | 4.750 | 5.090 | 4.750 | 5.000 | 5.000 | 61,452 |
| 2024-02-02 | 4.090 | 4.700 | 4.050 | 4.680 | 4.680 | 25,436 |
| 2024-02-01 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 700 |
| 2024-01-31 | 4.100 | 4.170 | 4.100 | 4.100 | 4.100 | 1,330 |
| 2024-01-30 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 200 |
| 2024-01-29 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-01-25 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 6,200 |
| 2024-01-24 | 4.100 | 4.120 | 4.000 | 4.020 | 4.020 | 4,200 |
| 2024-01-23 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 600 |
| 2024-01-22 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 2,100 |
| 2024-01-19 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-01-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-01-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2024-01-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2024-01-15 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 300 |
| 2024-01-12 | 4.170 | 4.170 | 4.000 | 4.000 | 4.000 | 2,750 |
| 2024-01-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,300 |
| 2024-01-10 | 4.200 | 4.200 | 4.080 | 4.090 | 4.090 | 3,100 |
| 2024-01-09 | 4.290 | 4.300 | 4.280 | 4.300 | 4.300 | 4,600 |
| 2024-01-08 | 4.500 | 4.500 | 4.250 | 4.250 | 4.250 | 1,400 |
| 2024-01-05 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 4,530 |
| 2024-01-04 | 4.610 | 4.610 | 4.490 | 4.500 | 4.500 | 5,100 |
| 2024-01-03 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 19,400 |
| 2024-01-02 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 4,500 |
| 2023-12-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 500 |
| 2023-12-27 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 400 |
| 2023-12-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 22,300 |
| 2023-12-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-12-20 | 4.910 | 4.910 | 4.800 | 4.820 | 4.820 | 2,100 |
| 2023-12-19 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 3,500 |
| 2023-12-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 |
| 2023-12-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 4,900 |
| 2023-12-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,000 |
| 2023-12-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 500 |
| 2023-12-12 | 4.700 | 4.750 | 4.700 | 4.700 | 4.700 | 800 |
| 2023-12-11 | 4.950 | 4.950 | 4.500 | 4.500 | 4.500 | 3,701 |
| 2023-12-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-12-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2023-12-06 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 1,300 |
| 2023-12-05 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 12,300 |
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.