Highwood Asset Management Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.930 | 5.930 | 5.840 | 5.840 | 5.840 | 2,527 |
| 2026-10-15 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 12,600 |
| 2026-10-14 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 5,200 |
| 2026-10-13 | 5.920 | 5.940 | 5.730 | 5.940 | 5.940 | 7,100 |
| 2026-10-09 | 5.940 | 5.990 | 5.940 | 5.970 | 5.970 | 8,600 |
| 2026-10-08 | 5.820 | 5.900 | 5.810 | 5.900 | 5.900 | 600 |
| 2026-10-07 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 5,600 |
| 2026-10-06 | 5.930 | 5.930 | 5.840 | 5.840 | 5.840 | 3,300 |
| 2026-10-05 | 5.840 | 5.940 | 5.840 | 5.930 | 5.930 | 3,200 |
| 2026-10-02 | 5.850 | 5.860 | 5.850 | 5.850 | 5.850 | 1,300 |
| 2026-10-01 | 5.870 | 5.900 | 5.870 | 5.900 | 5.900 | 8,000 |
| 2026-09-30 | 5.770 | 5.850 | 5.770 | 5.850 | 5.850 | 4,700 |
| 2026-09-29 | 5.770 | 5.770 | 5.750 | 5.750 | 5.750 | 1,000 |
| 2026-09-28 | 5.830 | 5.830 | 5.800 | 5.800 | 5.800 | 1,400 |
| 2026-09-25 | 5.880 | 5.920 | 5.800 | 5.830 | 5.830 | 9,400 |
| 2026-09-24 | 5.850 | 5.940 | 5.850 | 5.920 | 5.920 | 11,500 |
| 2026-09-23 | 5.870 | 5.890 | 5.870 | 5.890 | 5.890 | 700 |
| 2026-09-22 | 5.950 | 5.950 | 5.830 | 5.870 | 5.870 | 5,800 |
| 2026-09-21 | 5.890 | 6.000 | 5.650 | 5.990 | 5.990 | 29,100 |
| 2026-09-18 | 5.890 | 6.000 | 5.890 | 5.950 | 5.950 | 1,600 |
| 2026-09-17 | 5.900 | 5.920 | 5.800 | 5.870 | 5.870 | 7,400 |
| 2026-09-16 | 6.080 | 6.140 | 6.040 | 6.040 | 6.040 | 1,200 |
| 2026-09-15 | 5.970 | 6.160 | 5.970 | 6.100 | 6.100 | 5,100 |
| 2026-09-14 | 6.030 | 6.110 | 5.950 | 6.000 | 6.000 | 7,400 |
| 2026-09-11 | 6.000 | 6.190 | 6.000 | 6.090 | 6.090 | 5,100 |
| 2026-09-10 | 6.090 | 6.100 | 5.960 | 5.970 | 5.970 | 21,300 |
| 2026-09-09 | 6.050 | 6.080 | 6.050 | 6.050 | 6.050 | 5,300 |
| 2026-09-08 | 6.100 | 6.100 | 6.070 | 6.070 | 6.070 | 4,600 |
| 2026-09-04 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 2,200 |
| 2026-09-03 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 7,800 |
| 2026-09-02 | 6.110 | 6.110 | 6.010 | 6.100 | 6.100 | 3,700 |
| 2026-09-01 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 4,100 |
| 2026-08-31 | 6.110 | 6.170 | 6.110 | 6.150 | 6.150 | 1,500 |
| 2026-08-28 | 6.150 | 6.200 | 6.150 | 6.150 | 6.150 | 6,000 |
| 2026-08-27 | 6.060 | 6.110 | 6.060 | 6.110 | 6.110 | 2,400 |
| 2026-08-26 | 6.000 | 6.090 | 6.000 | 6.050 | 6.050 | 4,900 |
| 2026-08-25 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2026-08-24 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 13,700 |
| 2026-08-21 | 6.020 | 6.190 | 6.000 | 6.190 | 6.190 | 21,600 |
| 2026-08-20 | 5.950 | 6.100 | 5.940 | 6.010 | 6.010 | 25,300 |
| 2026-08-19 | 5.940 | 5.950 | 5.940 | 5.950 | 5.950 | 1,100 |
| 2026-08-18 | 5.850 | 5.950 | 5.830 | 5.940 | 5.940 | 16,800 |
| 2026-08-17 | 5.890 | 5.890 | 5.840 | 5.840 | 5.840 | 1,600 |
| 2026-08-14 | 5.800 | 5.900 | 5.800 | 5.890 | 5.890 | 7,300 |
| 2026-08-13 | 5.790 | 5.790 | 5.750 | 5.770 | 5.770 | 1,900 |
| 2026-08-12 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 4,600 |
| 2026-08-11 | 5.620 | 5.790 | 5.550 | 5.740 | 5.740 | 3,800 |
| 2026-08-10 | 5.670 | 5.740 | 5.410 | 5.690 | 5.690 | 11,200 |
| 2026-08-07 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 10,100 |
| 2026-08-06 | 5.710 | 5.870 | 5.500 | 5.700 | 5.700 | 39,000 |
| 2026-08-05 | 5.860 | 5.910 | 5.800 | 5.800 | 5.800 | 4,100 |
| 2026-08-04 | 5.660 | 5.950 | 5.400 | 5.900 | 5.900 | 16,000 |
| 2026-07-31 | 5.950 | 6.010 | 5.950 | 5.990 | 5.990 | 3,500 |
| 2026-07-30 | 6.010 | 6.040 | 5.910 | 5.910 | 5.910 | 10,600 |
| 2026-07-29 | 5.860 | 6.030 | 5.860 | 6.000 | 6.000 | 9,700 |
| 2026-07-28 | 5.980 | 6.000 | 5.980 | 5.990 | 5.990 | 4,700 |
| 2026-07-27 | 6.200 | 6.200 | 5.960 | 6.010 | 6.010 | 20,900 |
| 2026-07-24 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 20,600 |
| 2026-07-23 | 5.710 | 6.300 | 5.710 | 6.190 | 6.190 | 169,200 |
| 2026-07-22 | 5.110 | 5.800 | 5.100 | 5.660 | 5.660 | 96,000 |
Page 1 of 21 · 1,257 trading daysOlder →
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.