Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2025-02-12 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 6,004 |
| 2025-02-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 900 |
| 2025-02-10 | 5.970 | 5.970 | 5.930 | 5.930 | 5.930 | 2,200 |
| 2025-02-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-02-06 | 6.060 | 6.200 | 5.950 | 5.950 | 5.950 | 18,900 |
| 2025-02-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 200 |
| 2025-02-04 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2025-02-03 | 6.030 | 6.130 | 6.000 | 6.080 | 6.080 | 16,653 |
| 2025-01-31 | 5.980 | 5.980 | 5.910 | 5.910 | 5.910 | 710 |
| 2025-01-30 | 5.870 | 5.900 | 5.870 | 5.900 | 5.900 | 5,724 |
| 2025-01-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-01-28 | 5.660 | 5.700 | 5.600 | 5.700 | 5.700 | 19,700 |
| 2025-01-27 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 48,102 |
| 2025-01-24 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 5,150 |
| 2025-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-22 | 5.900 | 5.900 | 5.890 | 5.900 | 5.900 | 5,750 |
| 2025-01-21 | 5.970 | 5.970 | 5.900 | 5.900 | 5.900 | 1,400 |
| 2025-01-20 | 6.000 | 6.000 | 5.880 | 5.900 | 5.900 | 23,000 |
| 2025-01-17 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,300 |
| 2025-01-16 | 6.140 | 6.140 | 6.050 | 6.050 | 6.050 | 700 |
| 2025-01-15 | 6.150 | 6.150 | 6.090 | 6.140 | 6.140 | 2,701 |
| 2025-01-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2025-01-13 | 6.200 | 6.200 | 6.160 | 6.200 | 6.200 | 2,900 |
| 2025-01-10 | 6.180 | 6.180 | 6.150 | 6.170 | 6.170 | 3,100 |
| 2025-01-09 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 190 |
| 2025-01-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7,500 |
| 2025-01-07 | 6.090 | 6.090 | 5.990 | 6.090 | 6.090 | 27,358 |
| 2025-01-06 | 6.150 | 6.150 | 6.080 | 6.080 | 6.080 | 7,000 |
| 2025-01-03 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2025-01-02 | 6.150 | 6.150 | 6.060 | 6.060 | 6.060 | 3,200 |
| 2024-12-31 | 6.280 | 6.300 | 6.010 | 6.010 | 6.010 | 3,800 |
| 2024-12-30 | 6.160 | 6.250 | 6.000 | 6.000 | 6.000 | 5,400 |
| 2024-12-27 | 6.250 | 6.300 | 6.160 | 6.160 | 6.160 | 1,129 |
| 2024-12-24 | 5.900 | 6.160 | 5.900 | 6.160 | 6.160 | 2,920 |
| 2024-12-23 | 5.590 | 5.850 | 5.590 | 5.850 | 5.850 | 2,800 |
| 2024-12-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 6,000 |
| 2024-12-19 | 5.760 | 5.760 | 5.400 | 5.420 | 5.420 | 17,800 |
| 2024-12-18 | 5.800 | 5.800 | 5.750 | 5.760 | 5.760 | 16,400 |
| 2024-12-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2024-12-16 | 5.990 | 6.000 | 5.900 | 5.900 | 5.900 | 2,500 |
| 2024-12-13 | 5.890 | 5.980 | 5.890 | 5.980 | 5.980 | 1,423 |
| 2024-12-12 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 3,517 |
| 2024-12-11 | 5.870 | 5.870 | 5.750 | 5.750 | 5.750 | 1,600 |
| 2024-12-10 | 6.000 | 6.040 | 5.750 | 5.850 | 5.850 | 42,100 |
| 2024-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-06 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,060 |
| 2024-12-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 100 |
| 2024-12-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,204 |
| 2024-12-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 700 |
| 2024-12-02 | 6.030 | 6.030 | 5.700 | 5.700 | 5.700 | 3,205 |
| 2024-11-29 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 400 |
| 2024-11-28 | 5.900 | 5.930 | 5.900 | 5.930 | 5.930 | 1,100 |
| 2024-11-27 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 405 |
| 2024-11-26 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2024-11-25 | 6.020 | 6.030 | 6.010 | 6.020 | 6.020 | 4,600 |
| 2024-11-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 400 |
| 2024-11-21 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 2,000 |
| 2024-11-20 | 6.100 | 6.250 | 6.100 | 6.160 | 6.160 | 17,056 |
| 2024-11-19 | 5.980 | 6.000 | 5.970 | 6.000 | 6.000 | 12,500 |
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.