Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.020 | 5.150 | 5.020 | 5.050 | 5.050 | 14,200 |
| 2026-07-20 | 4.900 | 5.140 | 4.900 | 5.000 | 5.000 | 19,200 |
| 2026-07-17 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 20,300 |
| 2026-07-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 600 |
| 2026-07-15 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 10,300 |
| 2026-07-14 | 4.930 | 4.975 | 4.920 | 4.975 | 4.975 | 14,700 |
| 2026-07-13 | 4.970 | 4.970 | 4.840 | 4.900 | 4.900 | 55,300 |
| 2026-07-10 | 4.880 | 4.970 | 4.770 | 4.970 | 4.970 | 14,500 |
| 2026-07-09 | 4.800 | 4.950 | 4.790 | 4.950 | 4.950 | 28,100 |
| 2026-07-08 | 4.810 | 4.870 | 4.750 | 4.790 | 4.790 | 26,000 |
| 2026-07-07 | 4.820 | 4.850 | 4.800 | 4.800 | 4.800 | 11,600 |
| 2026-07-06 | 4.820 | 4.880 | 4.800 | 4.800 | 4.800 | 14,000 |
| 2026-07-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-07-02 | 4.750 | 4.820 | 4.710 | 4.820 | 4.820 | 34,800 |
| 2026-06-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 600 |
| 2026-06-29 | 4.790 | 4.800 | 4.720 | 4.750 | 4.750 | 3,700 |
| 2026-06-26 | 4.640 | 4.770 | 4.640 | 4.720 | 4.720 | 7,200 |
| 2026-06-25 | 4.710 | 4.720 | 4.640 | 4.640 | 4.640 | 2,400 |
| 2026-06-24 | 4.910 | 4.910 | 4.750 | 4.750 | 4.750 | 8,000 |
| 2026-06-23 | 5.010 | 5.010 | 4.980 | 4.980 | 4.980 | 1,700 |
| 2026-06-22 | 5.030 | 5.030 | 4.900 | 5.030 | 5.030 | 12,700 |
| 2026-06-19 | 5.000 | 5.070 | 4.950 | 5.050 | 5.050 | 18,300 |
| 2026-06-18 | 5.090 | 5.090 | 5.000 | 5.000 | 5.000 | 4,000 |
| 2026-06-17 | 5.180 | 5.220 | 5.160 | 5.160 | 5.160 | 1,800 |
| 2026-06-16 | 5.220 | 5.220 | 5.050 | 5.080 | 5.080 | 1,600 |
| 2026-06-15 | 5.500 | 5.500 | 5.100 | 5.310 | 5.310 | 10,000 |
| 2026-06-12 | 5.600 | 5.600 | 5.490 | 5.550 | 5.550 | 12,600 |
| 2026-06-11 | 5.590 | 5.750 | 5.500 | 5.660 | 5.660 | 32,400 |
| 2026-06-10 | 5.460 | 5.660 | 5.460 | 5.500 | 5.500 | 6,300 |
| 2026-06-09 | 5.550 | 5.630 | 5.240 | 5.460 | 5.460 | 21,300 |
| 2026-06-08 | 5.510 | 5.650 | 5.460 | 5.550 | 5.550 | 11,700 |
| 2026-06-05 | 5.670 | 5.710 | 5.300 | 5.410 | 5.410 | 20,400 |
| 2026-06-04 | 6.045 | 6.045 | 5.600 | 5.600 | 5.600 | 33,000 |
| 2026-06-03 | 5.140 | 6.010 | 5.130 | 5.950 | 5.950 | 92,400 |
| 2026-06-02 | 5.000 | 5.010 | 4.700 | 4.900 | 4.900 | 24,000 |
| 2026-06-01 | 5.010 | 5.080 | 5.010 | 5.050 | 5.050 | 5,200 |
| 2026-05-29 | 5.000 | 5.055 | 5.000 | 5.055 | 5.055 | 4,000 |
| 2026-05-28 | 4.990 | 5.000 | 4.980 | 5.000 | 5.000 | 3,900 |
| 2026-05-27 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 4,400 |
| 2026-05-26 | 4.900 | 5.170 | 4.900 | 5.060 | 5.060 | 4,400 |
| 2026-05-25 | 5.140 | 5.150 | 5.070 | 5.150 | 5.150 | 1,900 |
| 2026-05-22 | 5.110 | 5.200 | 5.110 | 5.150 | 5.150 | 5,400 |
| 2026-05-21 | 5.130 | 5.180 | 5.130 | 5.150 | 5.150 | 7,200 |
| 2026-05-20 | 5.140 | 5.150 | 5.120 | 5.130 | 5.130 | 3,500 |
| 2026-05-19 | 5.100 | 5.160 | 5.100 | 5.130 | 5.130 | 54,600 |
| 2026-05-15 | 5.100 | 5.160 | 5.100 | 5.150 | 5.150 | 12,200 |
| 2026-05-14 | 5.100 | 5.190 | 5.050 | 5.100 | 5.100 | 27,600 |
| 2026-05-13 | 4.850 | 5.050 | 4.830 | 5.050 | 5.050 | 9,100 |
| 2026-05-12 | 4.950 | 4.970 | 4.750 | 4.750 | 4.750 | 7,100 |
| 2026-05-11 | 5.040 | 5.040 | 4.950 | 4.950 | 4.950 | 1,600 |
| 2026-05-08 | 5.030 | 5.050 | 4.800 | 4.980 | 4.980 | 23,200 |
| 2026-05-07 | 5.010 | 5.010 | 5.000 | 5.000 | 5.000 | 8,000 |
| 2026-05-06 | 4.900 | 5.070 | 4.890 | 5.070 | 5.070 | 15,100 |
| 2026-05-05 | 5.000 | 5.120 | 4.950 | 4.950 | 4.950 | 3,800 |
| 2026-05-04 | 4.850 | 4.950 | 4.780 | 4.950 | 4.950 | 2,800 |
| 2026-05-01 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 500 |
| 2026-04-30 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 2,200 |
| 2026-04-29 | 4.750 | 4.800 | 4.750 | 4.750 | 4.750 | 9,100 |
| 2026-04-28 | 4.600 | 4.790 | 4.600 | 4.790 | 4.790 | 3,800 |
| 2026-04-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,300 |
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.