Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 5.05
+0.02 (0.40%)
Sep 23, 2025, 3:37 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 5.03 | 5.03 | 5.02 | 5.03 | 5.03 | - | 1,200 |
| Sep 22, 2025 | 5.03 | 5.09 | 5.03 | 5.03 | 5.03 | - | 1,428 |
| Sep 19, 2025 | 5.05 | 5.10 | 5.01 | 5.03 | 5.03 | -0.98% | 11,000 |
| Sep 18, 2025 | 5.05 | 5.08 | 5.01 | 5.08 | 5.08 | 0.59% | 4,900 |
| Sep 17, 2025 | 5.06 | 5.07 | 5.05 | 5.05 | 5.05 | 0.40% | 6,700 |
| Sep 16, 2025 | 5.06 | 5.13 | 5.01 | 5.03 | 5.03 | -2.33% | 8,548 |
| Sep 15, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 19,827 |
| Sep 12, 2025 | 5.17 | 5.17 | 4.99 | 5.10 | 5.10 | -1.35% | 20,926 |
| Sep 11, 2025 | 4.80 | 5.22 | 4.80 | 5.17 | 5.17 | 10.94% | 152,900 |
| Sep 10, 2025 | 4.68 | 4.68 | 4.55 | 4.66 | 4.66 | 0.22% | 26,300 |
| Sep 9, 2025 | 4.70 | 4.77 | 4.56 | 4.65 | 4.65 | -2.11% | 8,100 |
| Sep 8, 2025 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 0.85% | 9,000 |
| Sep 5, 2025 | 4.65 | 4.71 | 4.57 | 4.71 | 4.71 | 1.51% | 17,020 |
| Sep 4, 2025 | 4.63 | 4.71 | 4.61 | 4.64 | 4.64 | -0.22% | 16,431 |
| Sep 3, 2025 | 4.63 | 4.75 | 4.63 | 4.65 | 4.65 | 0.65% | 11,200 |
| Sep 2, 2025 | 4.60 | 4.65 | 4.60 | 4.62 | 4.62 | -1.28% | 6,440 |
| Aug 29, 2025 | 4.70 | 4.79 | 4.68 | 4.68 | 4.68 | -1.06% | 6,421 |
| Aug 28, 2025 | 4.66 | 4.75 | 4.65 | 4.73 | 4.73 | 1.72% | 8,600 |
| Aug 27, 2025 | 4.65 | 4.66 | 4.59 | 4.65 | 4.65 | 2.20% | 14,300 |
| Aug 26, 2025 | 4.63 | 4.65 | 4.55 | 4.55 | 4.55 | -3.19% | 22,700 |
| Aug 25, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | 1.73% | 6,600 |
| Aug 22, 2025 | 4.62 | 4.71 | 4.62 | 4.62 | 4.62 | -1.70% | 8,519 |
| Aug 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 3,140 |
| Aug 20, 2025 | 4.70 | 4.77 | 4.65 | 4.65 | 4.65 | 0.87% | 1,510 |
| Aug 19, 2025 | 4.68 | 4.74 | 4.61 | 4.61 | 4.61 | -0.86% | 4,006 |
| Aug 18, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | - | 3,420 |
| Aug 15, 2025 | 4.62 | 4.68 | 4.62 | 4.65 | 4.65 | 0.65% | 9,700 |
| Aug 14, 2025 | 4.70 | 4.76 | 4.62 | 4.62 | 4.62 | -2.94% | 14,900 |
| Aug 13, 2025 | 4.72 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 5,400 |
| Aug 12, 2025 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | -1.05% | 16,700 |
| Aug 11, 2025 | 4.77 | 4.79 | 4.75 | 4.75 | 4.75 | -1.66% | 3,118 |
| Aug 8, 2025 | 4.78 | 4.85 | 4.75 | 4.83 | 4.83 | 1.05% | 2,000 |
| Aug 7, 2025 | 4.88 | 4.88 | 4.75 | 4.78 | 4.78 | -0.62% | 1,000 |
| Aug 6, 2025 | 4.73 | 4.89 | 4.70 | 4.81 | 4.81 | 2.34% | 6,400 |
| Aug 5, 2025 | 4.72 | 4.84 | 4.70 | 4.70 | 4.70 | -0.42% | 5,400 |
| Aug 1, 2025 | 4.82 | 4.88 | 4.72 | 4.72 | 4.72 | -5.22% | 6,000 |
| Jul 31, 2025 | 4.95 | 4.99 | 4.82 | 4.98 | 4.98 | 0.81% | 7,123 |
| Jul 30, 2025 | 4.90 | 4.99 | 4.88 | 4.94 | 4.94 | 0.41% | 15,110 |
| Jul 29, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 3.80% | 3,100 |
| Jul 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 1,405 |
| Jul 25, 2025 | 4.78 | 4.78 | 4.72 | 4.74 | 4.74 | -0.63% | 6,110 |
| Jul 24, 2025 | 4.72 | 4.88 | 4.72 | 4.77 | 4.77 | 0.42% | 10,125 |
| Jul 23, 2025 | 4.73 | 4.85 | 4.73 | 4.75 | 4.75 | 0.42% | 3,700 |
| Jul 22, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.64% | 10,700 |
| Jul 21, 2025 | 4.67 | 4.71 | 4.63 | 4.70 | 4.70 | 0.86% | 13,726 |
| Jul 18, 2025 | 4.62 | 4.80 | 4.62 | 4.66 | 4.66 | 1.08% | 6,100 |
| Jul 17, 2025 | 4.78 | 4.80 | 4.60 | 4.61 | 4.61 | -3.76% | 3,900 |
| Jul 16, 2025 | 4.69 | 4.91 | 4.68 | 4.79 | 4.79 | 1.48% | 5,700 |
| Jul 15, 2025 | 4.73 | 4.73 | 4.65 | 4.72 | 4.72 | 0.43% | 2,540 |
| Jul 14, 2025 | 5.03 | 5.04 | 4.57 | 4.70 | 4.70 | -8.74% | 29,900 |