Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.100 | 5.130 | 5.000 | 5.000 | 5.000 | 6,700 |
| 2023-12-01 | 4.900 | 5.150 | 4.880 | 5.150 | 5.150 | 10,800 |
| 2023-11-30 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,400 |
| 2023-11-29 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 1,600 |
| 2023-11-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 100 |
| 2023-11-27 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 1,900 |
| 2023-11-24 | 5.000 | 5.000 | 4.900 | 5.000 | 5.000 | 4,610 |
| 2023-11-23 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 300 |
| 2023-11-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-11-21 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 13,000 |
| 2023-11-20 | 4.580 | 4.700 | 4.580 | 4.700 | 4.700 | 400 |
| 2023-11-17 | 4.850 | 4.850 | 4.500 | 4.550 | 4.550 | 10,150 |
| 2023-11-16 | 5.200 | 5.200 | 4.850 | 4.850 | 4.850 | 700 |
| 2023-11-15 | 4.920 | 5.030 | 4.920 | 5.030 | 5.030 | 6,800 |
| 2023-11-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 150 |
| 2023-11-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-11-10 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 200 |
| 2023-11-09 | 5.000 | 5.050 | 4.790 | 4.800 | 4.800 | 12,000 |
| 2023-11-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 200 |
| 2023-11-07 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 3,300 |
| 2023-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 202 |
| 2023-11-03 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 10,300 |
| 2023-11-02 | 5.240 | 5.250 | 4.990 | 5.200 | 5.200 | 10,800 |
| 2023-11-01 | 5.300 | 5.300 | 5.220 | 5.220 | 5.220 | 4,300 |
| 2023-10-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2023-10-30 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 1,600 |
| 2023-10-27 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 6,800 |
| 2023-10-26 | 5.770 | 5.770 | 5.750 | 5.750 | 5.750 | 3,500 |
| 2023-10-25 | 5.700 | 5.830 | 5.700 | 5.830 | 5.830 | 2,900 |
| 2023-10-24 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,100 |
| 2023-10-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 5,000 |
| 2023-10-20 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 1,700 |
| 2023-10-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 300 |
| 2023-10-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2023-10-17 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 37,778 |
| 2023-10-16 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 700 |
| 2023-10-13 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 400 |
| 2023-10-12 | 5.550 | 5.550 | 5.540 | 5.550 | 5.550 | 2,900 |
| 2023-10-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-10-10 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 2,225 |
| 2023-10-06 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 4,100 |
| 2023-10-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-10-04 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 2,600 |
| 2023-10-03 | 5.600 | 5.600 | 5.200 | 5.200 | 5.200 | 5,600 |
| 2023-10-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 600 |
| 2023-09-29 | 5.780 | 5.780 | 5.730 | 5.730 | 5.730 | 600 |
| 2023-09-28 | 5.800 | 5.800 | 5.730 | 5.730 | 5.730 | 3,540 |
| 2023-09-27 | 5.920 | 5.920 | 5.850 | 5.850 | 5.850 | 500 |
| 2023-09-26 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,400 |
| 2023-09-25 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 6,875 |
| 2023-09-22 | 6.100 | 6.150 | 6.090 | 6.150 | 6.150 | 6,000 |
| 2023-09-21 | 5.950 | 6.010 | 5.800 | 6.010 | 6.010 | 10,367 |
| 2023-09-20 | 5.870 | 6.000 | 5.800 | 6.000 | 6.000 | 6,000 |
| 2023-09-19 | 5.870 | 5.870 | 5.790 | 5.800 | 5.800 | 12,750 |
| 2023-09-18 | 5.900 | 6.050 | 5.700 | 5.700 | 5.700 | 13,200 |
| 2023-09-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 200 |
| 2023-09-14 | 5.850 | 6.050 | 5.850 | 5.990 | 5.990 | 21,900 |
| 2023-09-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 800 |
| 2023-09-12 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 4,000 |
| 2023-09-11 | 5.880 | 5.880 | 5.760 | 5.760 | 5.760 | 11,400 |
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.