Haivision Systems Inc. (TSX:HAI)
Canada flag Canada · Delayed Price · Currency is CAD
4.730
+0.080 (1.72%)
Aug 28, 2025, 3:07 PM EDT

Haivision Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20254.654.664.594.654.652.20%14,300
Aug 26, 20254.634.654.554.554.55-3.19%22,700
Aug 25, 20254.614.704.614.704.701.73%6,600
Aug 22, 20254.624.714.624.624.62-1.70%8,519
Aug 21, 20254.704.704.704.704.701.08%3,140
Aug 20, 20254.704.774.654.654.650.87%1,510
Aug 19, 20254.684.744.614.614.61-0.86%4,006
Aug 18, 20254.624.684.624.654.65-3,420
Aug 15, 20254.624.684.624.654.650.65%9,700
Aug 14, 20254.704.764.624.624.62-2.94%14,900
Aug 13, 20254.724.764.704.764.761.28%5,400
Aug 12, 20254.784.804.704.704.70-1.05%16,700
Aug 11, 20254.774.794.754.754.75-1.66%3,118
Aug 8, 20254.784.854.754.834.831.05%2,000
Aug 7, 20254.884.884.754.784.78-0.62%1,000
Aug 6, 20254.734.894.704.814.812.34%6,400
Aug 5, 20254.724.844.704.704.70-0.42%5,400
Aug 1, 20254.824.884.724.724.72-5.22%6,000
Jul 31, 20254.954.994.824.984.980.81%7,123
Jul 30, 20254.904.994.884.944.940.41%15,110
Jul 29, 20254.804.924.804.924.923.80%3,100
Jul 28, 20254.744.744.744.744.74-1,405
Jul 25, 20254.784.784.724.744.74-0.63%6,110
Jul 24, 20254.724.884.724.774.770.42%10,125
Jul 23, 20254.734.854.734.754.750.42%3,700
Jul 22, 20254.704.734.704.734.730.64%10,700
Jul 21, 20254.674.714.634.704.700.86%13,726
Jul 18, 20254.624.804.624.664.661.08%6,100
Jul 17, 20254.784.804.604.614.61-3.76%3,900
Jul 16, 20254.694.914.684.794.791.48%5,700
Jul 15, 20254.734.734.654.724.720.43%2,540
Jul 14, 20255.035.044.574.704.70-8.74%29,900
Jul 11, 20255.125.175.105.155.15-0.19%2,345
Jul 10, 20255.115.175.115.165.16-0.19%1,000
Jul 9, 20255.125.175.125.175.17-1.52%1,110
Jul 8, 20255.155.255.155.255.253.14%7,600
Jul 7, 20255.035.175.035.095.09-3.05%3,211
Jul 4, 20255.105.255.105.255.252.34%6,400
Jul 3, 20255.125.255.105.135.13-1.35%16,100
Jul 2, 20254.995.394.985.205.204.00%66,900
Jun 30, 20254.615.004.615.005.0010.86%28,745
Jun 27, 20254.544.584.514.514.51-0.66%97,200
Jun 26, 20254.554.604.534.544.54-0.22%13,100
Jun 25, 20254.624.624.534.554.55-1.52%189,408
Jun 24, 20254.694.694.574.624.62-1.49%18,815
Jun 23, 20254.624.694.624.694.691.96%2,330
Jun 20, 20254.754.754.604.604.60-3.16%1,600
Jun 19, 20254.734.754.734.754.75-6,000
Jun 18, 20254.784.794.714.754.750.42%2,100
Jun 17, 20254.504.844.494.734.734.42%18,300