Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.815 | 4.815 | 4.815 | 4.815 | 4.815 | 2,805 |
| 2025-10-30 | 4.780 | 4.780 | 4.750 | 4.750 | 4.750 | 1,700 |
| 2025-10-29 | 4.790 | 4.790 | 4.765 | 4.775 | 4.775 | 4,800 |
| 2025-10-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,000 |
| 2025-10-27 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 4,800 |
| 2025-10-24 | 4.650 | 4.700 | 4.620 | 4.700 | 4.700 | 4,510 |
| 2025-10-23 | 4.670 | 4.690 | 4.590 | 4.650 | 4.650 | 5,955 |
| 2025-10-22 | 4.550 | 4.670 | 4.400 | 4.670 | 4.670 | 6,170 |
| 2025-10-21 | 4.710 | 4.710 | 4.700 | 4.700 | 4.700 | 4,215 |
| 2025-10-20 | 4.810 | 4.810 | 4.790 | 4.790 | 4.790 | 3,095 |
| 2025-10-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-10-16 | 4.850 | 4.850 | 4.800 | 4.810 | 4.810 | 4,700 |
| 2025-10-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,610 |
| 2025-10-14 | 4.850 | 4.860 | 4.800 | 4.860 | 4.860 | 7,155 |
| 2025-10-10 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 596 |
| 2025-10-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 730 |
| 2025-10-08 | 4.830 | 4.850 | 4.830 | 4.850 | 4.850 | 1,101 |
| 2025-10-07 | 4.860 | 4.860 | 4.840 | 4.850 | 4.850 | 4,200 |
| 2025-10-06 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 2,808 |
| 2025-10-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2025-10-02 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-10-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 600 |
| 2025-09-30 | 4.950 | 4.950 | 4.940 | 4.950 | 4.950 | 11,575 |
| 2025-09-29 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 2,400 |
| 2025-09-26 | 5.010 | 5.010 | 4.990 | 5.000 | 5.000 | 4,220 |
| 2025-09-25 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-09-24 | 5.000 | 5.030 | 4.860 | 5.030 | 5.030 | 4,385 |
| 2025-09-23 | 5.030 | 5.030 | 4.900 | 4.900 | 4.900 | 1,600 |
| 2025-09-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2025-09-19 | 5.010 | 5.010 | 4.820 | 4.960 | 4.960 | 5,910 |
| 2025-09-18 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2025-09-17 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 2,602 |
| 2025-09-16 | 4.980 | 4.990 | 4.980 | 4.990 | 4.990 | 2,807 |
| 2025-09-15 | 5.130 | 5.130 | 4.980 | 4.980 | 4.980 | 2,535 |
| 2025-09-12 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2025-09-11 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 400 |
| 2025-09-10 | 4.830 | 5.010 | 4.830 | 5.010 | 5.010 | 1,820 |
| 2025-09-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-09-08 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-09-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-09-04 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 0 |
| 2025-09-03 | 5.010 | 5.110 | 4.980 | 5.110 | 5.110 | 5,137 |
| 2025-09-02 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 300 |
| 2025-08-29 | 5.180 | 5.200 | 5.160 | 5.160 | 5.160 | 5,145 |
| 2025-08-28 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 3,400 |
| 2025-08-27 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | 0 |
| 2025-08-26 | 5.140 | 5.290 | 5.000 | 5.155 | 5.155 | 9,005 |
| 2025-08-25 | 5.180 | 5.190 | 5.180 | 5.190 | 5.190 | 201 |
| 2025-08-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-21 | 5.030 | 5.200 | 4.980 | 5.200 | 5.200 | 13,190 |
| 2025-08-20 | 5.110 | 5.110 | 5.100 | 5.100 | 5.100 | 5,300 |
| 2025-08-19 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 4,329 |
| 2025-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,385 |
| 2025-08-15 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,000 |
| 2025-08-14 | 5.120 | 5.130 | 5.100 | 5.100 | 5.100 | 6,140 |
| 2025-08-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 200 |
| 2025-08-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,950 |
| 2025-08-11 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 200 |
| 2025-08-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 800 |
| 2025-08-07 | 5.530 | 5.530 | 5.500 | 5.500 | 5.500 | 29,600 |
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.