Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 5.800 | 5.990 | 5.440 | 5.990 | 5.990 | 9,200 |
| 2024-11-15 | 5.830 | 5.850 | 5.830 | 5.850 | 5.850 | 1,578 |
| 2024-11-14 | 5.750 | 5.910 | 5.750 | 5.900 | 5.900 | 5,000 |
| 2024-11-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-11-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-11-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,800 |
| 2024-11-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 200 |
| 2024-11-07 | 6.040 | 6.050 | 5.900 | 5.900 | 5.900 | 1,100 |
| 2024-11-06 | 5.870 | 5.880 | 5.750 | 5.750 | 5.750 | 1,800 |
| 2024-11-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 1,300 |
| 2024-11-04 | 5.800 | 5.980 | 5.750 | 5.850 | 5.850 | 8,450 |
| 2024-11-01 | 5.750 | 5.800 | 5.750 | 5.770 | 5.770 | 700 |
| 2024-10-31 | 5.790 | 5.800 | 5.480 | 5.540 | 5.540 | 6,600 |
| 2024-10-30 | 5.700 | 5.790 | 5.650 | 5.750 | 5.750 | 7,594 |
| 2024-10-29 | 5.800 | 5.820 | 5.700 | 5.820 | 5.820 | 725 |
| 2024-10-28 | 5.900 | 5.900 | 5.690 | 5.800 | 5.800 | 5,825 |
| 2024-10-25 | 5.750 | 6.060 | 5.750 | 6.000 | 6.000 | 3,580 |
| 2024-10-24 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 1,100 |
| 2024-10-23 | 5.820 | 5.820 | 5.750 | 5.750 | 5.750 | 550 |
| 2024-10-22 | 5.830 | 5.900 | 5.830 | 5.850 | 5.850 | 1,700 |
| 2024-10-21 | 5.990 | 5.990 | 5.770 | 5.780 | 5.780 | 2,614 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 220 |
| 2024-10-17 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 13,904 |
| 2024-10-16 | 6.030 | 6.200 | 6.030 | 6.150 | 6.150 | 11,500 |
| 2024-10-15 | 6.000 | 6.000 | 5.990 | 6.000 | 6.000 | 19,500 |
| 2024-10-11 | 5.850 | 6.010 | 5.850 | 5.990 | 5.990 | 4,800 |
| 2024-10-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 9,311 |
| 2024-10-09 | 5.750 | 5.800 | 5.700 | 5.800 | 5.800 | 1,200 |
| 2024-10-08 | 5.920 | 5.920 | 5.750 | 5.800 | 5.800 | 20,205 |
| 2024-10-07 | 5.950 | 5.980 | 5.950 | 5.980 | 5.980 | 570 |
| 2024-10-04 | 5.980 | 5.990 | 5.940 | 5.990 | 5.990 | 3,900 |
| 2024-10-03 | 5.860 | 6.000 | 5.860 | 5.990 | 5.990 | 1,900 |
| 2024-10-02 | 5.770 | 5.830 | 5.700 | 5.830 | 5.830 | 46,300 |
| 2024-10-01 | 5.700 | 5.800 | 5.700 | 5.700 | 5.700 | 10,800 |
| 2024-09-30 | 5.830 | 5.830 | 5.600 | 5.600 | 5.600 | 2,400 |
| 2024-09-27 | 5.840 | 5.850 | 5.840 | 5.850 | 5.850 | 500 |
| 2024-09-26 | 5.880 | 5.900 | 5.750 | 5.750 | 5.750 | 3,200 |
| 2024-09-25 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 2,400 |
| 2024-09-24 | 5.900 | 5.940 | 5.900 | 5.940 | 5.940 | 800 |
| 2024-09-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2024-09-20 | 5.780 | 5.780 | 5.720 | 5.720 | 5.720 | 3,000 |
| 2024-09-19 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 1,400 |
| 2024-09-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,000 |
| 2024-09-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-09-16 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 700 |
| 2024-09-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 200 |
| 2024-09-12 | 5.500 | 5.570 | 5.500 | 5.570 | 5.570 | 5,600 |
| 2024-09-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,900 |
| 2024-09-09 | 5.700 | 5.700 | 5.490 | 5.510 | 5.510 | 10,900 |
| 2024-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 200 |
| 2024-09-05 | 5.900 | 5.900 | 5.750 | 5.770 | 5.770 | 1,600 |
| 2024-09-04 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 6,000 |
| 2024-09-03 | 6.050 | 6.050 | 5.890 | 5.900 | 5.900 | 6,000 |
| 2024-08-30 | 6.090 | 6.090 | 6.050 | 6.050 | 6.050 | 1,400 |
| 2024-08-29 | 6.150 | 6.200 | 6.050 | 6.050 | 6.050 | 7,950 |
| 2024-08-28 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 100 |
| 2024-08-27 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 400 |
| 2024-08-26 | 6.150 | 6.150 | 6.050 | 6.150 | 6.150 | 4,700 |
| 2024-08-23 | 6.050 | 6.080 | 5.900 | 5.900 | 5.900 | 12,300 |
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.