Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.860 | 3.900 | 3.850 | 3.890 | 3.890 | 22,900 |
| 2026-01-27 | 3.750 | 3.800 | 3.750 | 3.790 | 3.790 | 17,800 |
| 2026-01-26 | 3.800 | 4.000 | 3.790 | 3.800 | 3.800 | 75,000 |
| 2026-01-23 | 3.700 | 3.850 | 3.690 | 3.850 | 3.850 | 22,200 |
| 2026-01-22 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 1,300 |
| 2026-01-21 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 2,600 |
| 2026-01-20 | 3.830 | 3.850 | 3.740 | 3.740 | 3.740 | 6,100 |
| 2026-01-19 | 3.840 | 3.850 | 3.830 | 3.830 | 3.830 | 2,500 |
| 2026-01-16 | 3.800 | 3.800 | 3.770 | 3.785 | 3.785 | 6,450 |
| 2026-01-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,350 |
| 2026-01-14 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 12,665 |
| 2026-01-13 | 3.850 | 3.850 | 3.800 | 3.815 | 3.815 | 18,098 |
| 2026-01-12 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 3,600 |
| 2026-01-09 | 3.890 | 3.900 | 3.830 | 3.900 | 3.900 | 6,154 |
| 2026-01-08 | 3.900 | 3.900 | 3.810 | 3.880 | 3.880 | 3,800 |
| 2026-01-07 | 3.870 | 3.930 | 3.810 | 3.930 | 3.930 | 9,250 |
| 2026-01-06 | 3.980 | 3.980 | 3.850 | 3.850 | 3.850 | 1,900 |
| 2026-01-05 | 4.040 | 4.040 | 3.900 | 3.900 | 3.900 | 4,000 |
| 2026-01-02 | 3.790 | 4.100 | 3.790 | 4.100 | 4.100 | 5,200 |
| 2025-12-31 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 3,600 |
| 2025-12-30 | 3.710 | 4.100 | 3.700 | 3.950 | 3.950 | 9,438 |
| 2025-12-29 | 3.810 | 3.980 | 3.500 | 3.980 | 3.980 | 7,601 |
| 2025-12-24 | 3.820 | 3.990 | 3.810 | 3.990 | 3.990 | 2,400 |
| 2025-12-23 | 4.010 | 4.010 | 3.890 | 3.890 | 3.890 | 9,443 |
| 2025-12-22 | 4.010 | 4.010 | 3.990 | 3.990 | 3.990 | 9,302 |
| 2025-12-19 | 3.820 | 4.100 | 3.820 | 4.100 | 4.100 | 1,625 |
| 2025-12-18 | 4.200 | 4.200 | 3.990 | 4.000 | 4.000 | 8,204 |
| 2025-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-16 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 5,001 |
| 2025-12-15 | 4.400 | 4.400 | 4.000 | 4.220 | 4.220 | 2,646 |
| 2025-12-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-12-11 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 350 |
| 2025-12-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,700 |
| 2025-12-09 | 4.470 | 4.470 | 4.190 | 4.200 | 4.200 | 7,622 |
| 2025-12-08 | 4.650 | 4.650 | 4.530 | 4.550 | 4.550 | 900 |
| 2025-12-05 | 4.550 | 4.550 | 4.500 | 4.530 | 4.530 | 2,400 |
| 2025-12-04 | 4.510 | 4.530 | 4.300 | 4.530 | 4.530 | 2,001 |
| 2025-12-03 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 808 |
| 2025-12-02 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 700 |
| 2025-12-01 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 1,150 |
| 2025-11-28 | 4.515 | 4.515 | 4.515 | 4.515 | 4.515 | 700 |
| 2025-11-27 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 600 |
| 2025-11-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 246 |
| 2025-11-25 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 874 |
| 2025-11-24 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 3,370 |
| 2025-11-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 100 |
| 2025-11-20 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 700 |
| 2025-11-19 | 4.550 | 4.590 | 4.550 | 4.550 | 4.550 | 3,285 |
| 2025-11-18 | 4.670 | 4.670 | 4.600 | 4.600 | 4.600 | 200 |
| 2025-11-17 | 4.790 | 4.790 | 4.440 | 4.450 | 4.450 | 12,041 |
| 2025-11-14 | 4.650 | 4.800 | 4.630 | 4.800 | 4.800 | 2,600 |
| 2025-11-13 | 4.700 | 4.700 | 4.640 | 4.650 | 4.650 | 3,653 |
| 2025-11-12 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 205 |
| 2025-11-11 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 600 |
| 2025-11-10 | 4.770 | 4.850 | 4.770 | 4.850 | 4.850 | 2,550 |
| 2025-11-07 | 4.850 | 4.850 | 4.800 | 4.825 | 4.825 | 3,500 |
| 2025-11-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-11-05 | 4.750 | 4.850 | 4.630 | 4.840 | 4.840 | 4,020 |
| 2025-11-04 | 4.800 | 4.840 | 4.800 | 4.840 | 4.840 | 2,835 |
| 2025-11-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 460 |
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.