Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.530 | 5.530 | 5.500 | 5.500 | 5.500 | 29,600 |
| 2025-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-08-05 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 273 |
| 2025-08-01 | 5.575 | 5.575 | 5.480 | 5.480 | 5.480 | 900 |
| 2025-07-31 | 5.520 | 5.545 | 5.520 | 5.545 | 5.545 | 1,100 |
| 2025-07-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-28 | 5.450 | 5.450 | 5.420 | 5.450 | 5.450 | 3,150 |
| 2025-07-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-24 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 5,800 |
| 2025-07-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-07-22 | 5.550 | 5.550 | 5.400 | 5.450 | 5.450 | 2,200 |
| 2025-07-21 | 5.600 | 5.650 | 5.560 | 5.560 | 5.560 | 3,592 |
| 2025-07-18 | 5.500 | 5.525 | 5.500 | 5.525 | 5.525 | 450 |
| 2025-07-17 | 5.450 | 5.480 | 5.440 | 5.480 | 5.480 | 700 |
| 2025-07-16 | 5.465 | 5.465 | 5.250 | 5.250 | 5.250 | 1,100 |
| 2025-07-15 | 5.400 | 5.430 | 5.400 | 5.430 | 5.430 | 1,400 |
| 2025-07-14 | 5.380 | 5.450 | 5.380 | 5.450 | 5.450 | 683 |
| 2025-07-11 | 5.450 | 5.550 | 5.350 | 5.350 | 5.350 | 57,500 |
| 2025-07-10 | 5.480 | 5.500 | 5.450 | 5.450 | 5.450 | 5,300 |
| 2025-07-09 | 5.470 | 5.480 | 5.470 | 5.480 | 5.480 | 2,600 |
| 2025-07-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-07-07 | 5.510 | 5.510 | 5.250 | 5.250 | 5.250 | 3,600 |
| 2025-07-04 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2025-07-03 | 5.640 | 5.700 | 5.630 | 5.630 | 5.630 | 2,100 |
| 2025-07-02 | 5.680 | 5.700 | 5.660 | 5.680 | 5.680 | 22,000 |
| 2025-06-30 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 700 |
| 2025-06-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-06-26 | 5.560 | 5.750 | 5.560 | 5.750 | 5.750 | 3,900 |
| 2025-06-25 | 5.500 | 5.690 | 5.490 | 5.690 | 5.690 | 7,500 |
| 2025-06-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 500 |
| 2025-06-23 | 5.650 | 5.790 | 5.600 | 5.600 | 5.600 | 800 |
| 2025-06-20 | 5.750 | 5.750 | 5.450 | 5.700 | 5.700 | 12,300 |
| 2025-06-19 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 505 |
| 2025-06-18 | 5.800 | 5.800 | 5.710 | 5.710 | 5.710 | 1,000 |
| 2025-06-17 | 5.910 | 5.910 | 5.750 | 5.750 | 5.750 | 900 |
| 2025-06-16 | 5.900 | 5.900 | 5.710 | 5.800 | 5.800 | 3,100 |
| 2025-06-13 | 5.690 | 5.850 | 5.690 | 5.850 | 5.850 | 11,530 |
| 2025-06-12 | 5.260 | 5.680 | 5.260 | 5.680 | 5.680 | 2,450 |
| 2025-06-11 | 5.600 | 5.600 | 5.450 | 5.450 | 5.450 | 7,980 |
| 2025-06-10 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 933 |
| 2025-06-09 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 100 |
| 2025-06-06 | 5.640 | 5.650 | 5.630 | 5.630 | 5.630 | 4,340 |
| 2025-06-05 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 629 |
| 2025-06-04 | 5.590 | 5.590 | 5.550 | 5.550 | 5.550 | 200 |
| 2025-06-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 40,500 |
| 2025-06-02 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 200 |
| 2025-05-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 125 |
| 2025-05-29 | 5.500 | 5.600 | 5.300 | 5.600 | 5.600 | 22,718 |
| 2025-05-28 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 500 |
| 2025-05-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2025-05-26 | 5.620 | 5.650 | 5.500 | 5.650 | 5.650 | 7,834 |
| 2025-05-23 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 100 |
| 2025-05-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-05-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-05-20 | 5.740 | 5.740 | 5.700 | 5.700 | 5.700 | 200 |
| 2025-05-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2025-05-15 | 5.830 | 5.840 | 5.500 | 5.700 | 5.700 | 22,100 |
| 2025-05-14 | 5.700 | 5.800 | 5.600 | 5.800 | 5.800 | 6,900 |
| 2025-05-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 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.