Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2025-05-08 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 500 |
| 2025-05-07 | 5.610 | 5.610 | 5.600 | 5.600 | 5.600 | 500 |
| 2025-05-06 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 10,300 |
| 2025-05-05 | 5.500 | 5.500 | 5.490 | 5.500 | 5.500 | 10,800 |
| 2025-05-02 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,000 |
| 2025-05-01 | 5.380 | 5.500 | 5.380 | 5.500 | 5.500 | 1,200 |
| 2025-04-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-04-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2025-04-28 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-04-25 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 |
| 2025-04-24 | 5.390 | 5.500 | 5.390 | 5.400 | 5.400 | 6,000 |
| 2025-04-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 200 |
| 2025-04-22 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 100 |
| 2025-04-21 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 300 |
| 2025-04-17 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 0 |
| 2025-04-16 | 5.400 | 5.590 | 5.400 | 5.490 | 5.490 | 2,900 |
| 2025-04-15 | 5.440 | 5.440 | 5.410 | 5.420 | 5.420 | 1,400 |
| 2025-04-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-04-11 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 800 |
| 2025-04-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2025-04-09 | 5.410 | 5.460 | 5.310 | 5.460 | 5.460 | 1,200 |
| 2025-04-08 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 391 |
| 2025-04-07 | 5.020 | 5.450 | 5.020 | 5.410 | 5.410 | 21,700 |
| 2025-04-04 | 5.850 | 5.890 | 5.700 | 5.700 | 5.700 | 10,650 |
| 2025-04-03 | 5.630 | 5.800 | 5.550 | 5.800 | 5.800 | 1,450 |
| 2025-04-02 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 9,500 |
| 2025-04-01 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 2,800 |
| 2025-03-31 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-28 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 972 |
| 2025-03-27 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 0 |
| 2025-03-26 | 6.170 | 6.380 | 6.170 | 6.310 | 6.310 | 10,400 |
| 2025-03-25 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2025-03-24 | 6.140 | 6.140 | 6.090 | 6.090 | 6.090 | 1,000 |
| 2025-03-21 | 5.980 | 6.140 | 5.980 | 6.140 | 6.140 | 21,050 |
| 2025-03-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 500 |
| 2025-03-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 2,061 |
| 2025-03-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 300 |
| 2025-03-17 | 5.570 | 5.650 | 5.570 | 5.650 | 5.650 | 7,100 |
| 2025-03-14 | 5.600 | 5.600 | 5.400 | 5.500 | 5.500 | 5,000 |
| 2025-03-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-03-12 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,001 |
| 2025-03-11 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 1,450 |
| 2025-03-10 | 5.590 | 5.590 | 5.580 | 5.580 | 5.580 | 1,000 |
| 2025-03-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2025-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-03-05 | 5.600 | 5.600 | 5.590 | 5.600 | 5.600 | 24,200 |
| 2025-03-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 100 |
| 2025-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 200 |
| 2025-02-28 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 1,400 |
| 2025-02-27 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2025-02-26 | 5.500 | 5.740 | 5.500 | 5.710 | 5.710 | 15,146 |
| 2025-02-25 | 5.710 | 5.710 | 5.400 | 5.400 | 5.400 | 2,300 |
| 2025-02-24 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 18,300 |
| 2025-02-21 | 5.850 | 6.000 | 5.750 | 5.750 | 5.750 | 7,520 |
| 2025-02-20 | 5.790 | 5.800 | 5.760 | 5.800 | 5.800 | 6,500 |
| 2025-02-19 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 2,000 |
| 2025-02-18 | 5.860 | 5.860 | 5.800 | 5.860 | 5.860 | 9,600 |
| 2025-02-14 | 5.830 | 5.830 | 5.800 | 5.800 | 5.800 | 2,700 |
| 2025-02-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
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.