Highwood Asset Management Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.650	4.650	4.610	4.610	4.610	600
2026-04-23	4.670	4.790	4.610	4.610	4.610	5,600
2026-04-22	4.550	4.550	4.550	4.550	4.550	100
2026-04-21	4.500	4.600	4.500	4.580	4.580	1,200
2026-04-20	4.500	4.520	4.395	4.510	4.510	2,700
2026-04-17	4.770	4.780	4.480	4.500	4.500	5,600
2026-04-16	4.700	4.740	4.700	4.740	4.740	2,300
2026-04-15	4.690	4.715	4.690	4.715	4.715	800
2026-04-14	4.680	4.680	4.650	4.650	4.650	7,900
2026-04-13	4.600	4.650	4.600	4.640	4.640	2,900
2026-04-10	4.420	4.460	4.420	4.460	4.460	1,700
2026-04-09	4.400	4.450	4.320	4.430	4.430	10,100
2026-04-08	4.700	4.700	4.100	4.340	4.340	28,000
2026-04-07	4.860	4.860	4.700	4.700	4.700	14,000
2026-04-06	4.900	4.900	4.800	4.800	4.800	6,000
2026-04-02	4.830	4.880	4.800	4.880	4.880	18,600
2026-04-01	4.750	4.750	4.750	4.750	4.750	300
2026-03-31	4.850	4.850	4.660	4.660	4.660	4,400
2026-03-30	4.850	4.850	4.800	4.800	4.800	2,300
2026-03-27	4.770	4.850	4.700	4.700	4.700	11,600
2026-03-26	4.670	4.780	4.670	4.780	4.780	5,900
2026-03-25	4.710	4.710	4.650	4.650	4.650	9,800
2026-03-24	4.700	4.850	4.700	4.750	4.750	35,700
2026-03-23	4.740	4.740	4.700	4.710	4.710	1,200
2026-03-20	4.800	4.800	4.500	4.770	4.770	14,800
2026-03-19	4.790	4.820	4.780	4.820	4.820	4,000
2026-03-18	4.800	4.800	4.710	4.710	4.710	2,700
2026-03-17	4.710	4.830	4.710	4.820	4.820	12,200
2026-03-16	4.700	4.770	4.690	4.690	4.690	11,400
2026-03-13	4.850	4.850	4.720	4.720	4.720	13,510
2026-03-12	4.850	4.850	4.850	4.850	4.850	9,300
2026-03-11	4.850	4.850	4.800	4.850	4.850	10,900
2026-03-10	4.800	4.850	4.750	4.850	4.850	9,315
2026-03-09	4.850	4.850	4.800	4.850	4.850	21,110
2026-03-06	4.880	4.880	4.760	4.760	4.760	6,700
2026-03-05	4.820	4.850	4.820	4.840	4.840	10,900
2026-03-04	4.660	4.670	4.650	4.670	4.670	1,600
2026-03-03	4.600	4.670	4.600	4.670	4.670	12,400
2026-03-02	4.300	4.440	4.290	4.440	4.440	24,200
2026-02-27	4.250	4.250	4.240	4.250	4.250	5,900
2026-02-26	4.200	4.210	4.200	4.200	4.200	1,700
2026-02-25	4.290	4.290	4.190	4.200	4.200	5,200
2026-02-24	4.240	4.250	4.160	4.160	4.160	7,100
2026-02-23	4.230	4.230	4.230	4.230	4.230	100
2026-02-20	4.240	4.240	4.000	4.000	4.000	1,500
2026-02-19	4.210	4.210	4.100	4.100	4.100	2,000
2026-02-18	4.000	4.100	4.000	4.100	4.100	1,700
2026-02-17	3.970	4.040	3.910	3.910	3.910	3,200
2026-02-13	4.000	4.010	4.000	4.000	4.000	9,900
2026-02-12	4.100	4.100	4.100	4.100	4.100	0
2026-02-11	4.140	4.140	3.950	4.100	4.100	11,700
2026-02-10	4.150	4.150	4.100	4.110	4.110	3,600
2026-02-09	4.350	4.350	4.140	4.140	4.140	9,800
2026-02-06	4.280	4.300	4.280	4.300	4.300	13,700
2026-02-05	4.360	4.360	4.360	4.360	4.360	900
2026-02-04	4.190	4.270	4.190	4.270	4.270	6,000
2026-02-03	4.140	4.140	4.100	4.110	4.110	8,100
2026-02-02	4.000	4.180	4.000	4.100	4.100	2,300
2026-01-30	4.180	4.180	4.100	4.100	4.100	6,800
2026-01-29	3.850	4.190	3.850	4.140	4.140	12,900

← NewerPage 3 of 21 · 1,257 trading daysOlder →

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.