Haivision Systems Inc. (TSX:HAI)
Canada
· Delayed Price · Currency is CAD 4.420
+0.020 (0.45%)
Jun 13, 2025, 4:00 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.33 | 4.44 | 4.32 | 4.42 | 4.42 | 0.45% | 52,414 |
| Jun 12, 2025 | 4.17 | 4.48 | 4.17 | 4.40 | 4.40 | -6.38% | 52,900 |
| Jun 11, 2025 | 4.68 | 4.80 | 4.66 | 4.70 | 4.70 | -1.26% | 20,239 |
| Jun 10, 2025 | 4.77 | 4.80 | 4.70 | 4.76 | 4.76 | -0.42% | 20,400 |
| Jun 9, 2025 | 4.53 | 4.80 | 4.53 | 4.78 | 4.78 | 5.75% | 75,800 |
| Jun 6, 2025 | 4.45 | 4.53 | 4.45 | 4.52 | 4.52 | 0.44% | 4,310 |
| Jun 5, 2025 | 4.48 | 4.51 | 4.47 | 4.50 | 4.50 | 0.67% | 6,500 |
| Jun 4, 2025 | 4.52 | 4.53 | 4.29 | 4.47 | 4.47 | -1.11% | 22,401 |
| Jun 3, 2025 | 4.59 | 4.60 | 4.46 | 4.52 | 4.52 | -1.53% | 13,900 |
| Jun 2, 2025 | 4.59 | 4.60 | 4.59 | 4.59 | 4.59 | 2.00% | 5,934 |
| May 30, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.10% | 9,229 |
| May 29, 2025 | 4.51 | 4.55 | 4.51 | 4.55 | 4.55 | 0.66% | 700 |
| May 28, 2025 | 4.50 | 4.52 | 4.49 | 4.52 | 4.52 | -0.22% | 9,400 |
| May 27, 2025 | 4.39 | 4.57 | 4.39 | 4.53 | 4.53 | 6.59% | 33,515 |
| May 26, 2025 | 4.15 | 4.45 | 4.15 | 4.25 | 4.25 | -2.30% | 3,300 |
| May 23, 2025 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | 1.40% | 2,809 |
| May 22, 2025 | 4.36 | 4.40 | 4.26 | 4.29 | 4.29 | -3.16% | 14,300 |
| May 21, 2025 | 4.41 | 4.50 | 4.41 | 4.43 | 4.43 | -1.34% | 10,349 |
| May 20, 2025 | 4.47 | 4.49 | 4.45 | 4.49 | 4.49 | 0.45% | 13,000 |
| May 16, 2025 | 4.36 | 4.52 | 4.36 | 4.47 | 4.47 | 3.47% | 17,800 |
| May 15, 2025 | 4.50 | 4.50 | 4.32 | 4.32 | 4.32 | -2.04% | 33,600 |
| May 14, 2025 | 4.41 | 4.57 | 4.41 | 4.41 | 4.41 | -2.00% | 10,600 |
| May 13, 2025 | 4.43 | 4.57 | 4.43 | 4.50 | 4.50 | 4.65% | 6,504 |
| May 12, 2025 | 4.23 | 4.56 | 4.23 | 4.30 | 4.30 | -2.93% | 7,400 |
| May 9, 2025 | 4.40 | 4.50 | 4.30 | 4.43 | 4.43 | -1.34% | 15,300 |
| May 8, 2025 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 1.58% | 3,600 |
| May 7, 2025 | 4.43 | 4.43 | 4.37 | 4.42 | 4.42 | 2.55% | 5,242 |
| May 6, 2025 | 4.31 | 4.40 | 4.30 | 4.31 | 4.31 | -1.60% | 8,306 |
| May 5, 2025 | 4.40 | 4.41 | 4.38 | 4.38 | 4.38 | -1.13% | 13,320 |
| May 2, 2025 | 4.37 | 4.45 | 4.27 | 4.43 | 4.43 | 3.75% | 28,701 |
| May 1, 2025 | 4.16 | 4.32 | 4.16 | 4.27 | 4.27 | 5.17% | 3,825 |
| Apr 30, 2025 | 4.03 | 4.23 | 4.00 | 4.06 | 4.06 | -2.40% | 14,700 |
| Apr 29, 2025 | 3.95 | 4.16 | 3.95 | 4.16 | 4.16 | 4.52% | 6,100 |
| Apr 28, 2025 | 3.99 | 4.02 | 3.98 | 3.98 | 3.98 | 0.25% | 71,129 |
| Apr 25, 2025 | 4.01 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 123,529 |
| Apr 24, 2025 | 4.03 | 4.03 | 3.98 | 3.99 | 3.99 | 0.50% | 745 |
| Apr 23, 2025 | 4.01 | 4.01 | 3.92 | 3.97 | 3.97 | 1.53% | 2,635 |
| Apr 22, 2025 | 3.83 | 3.99 | 3.83 | 3.91 | 3.91 | 2.89% | 4,143 |
| Apr 21, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.71% | 13,500 |
| Apr 17, 2025 | 3.82 | 4.11 | 3.82 | 4.03 | 4.03 | 5.22% | 13,700 |
| Apr 16, 2025 | 4.00 | 4.00 | 3.83 | 3.83 | 3.83 | -4.96% | 4,500 |
| Apr 15, 2025 | 3.94 | 4.11 | 3.79 | 4.03 | 4.03 | 4.40% | 28,900 |
| Apr 14, 2025 | 3.92 | 4.11 | 3.86 | 3.86 | 3.86 | -5.39% | 6,600 |
| Apr 11, 2025 | 4.03 | 4.08 | 3.89 | 4.08 | 4.08 | 6.81% | 8,100 |
| Apr 10, 2025 | 3.73 | 4.00 | 3.73 | 3.82 | 3.82 | -2.05% | 12,000 |
| Apr 9, 2025 | 3.72 | 4.03 | 3.71 | 3.90 | 3.90 | 4.84% | 13,025 |
| Apr 8, 2025 | 3.67 | 3.98 | 3.67 | 3.72 | 3.72 | -0.80% | 14,406 |
| Apr 7, 2025 | 3.88 | 3.92 | 3.73 | 3.75 | 3.75 | -4.82% | 22,500 |
| Apr 4, 2025 | 4.04 | 4.08 | 3.86 | 3.94 | 3.94 | -7.73% | 27,200 |
| Apr 3, 2025 | 4.18 | 4.30 | 4.10 | 4.27 | 4.27 | -1.16% | 4,200 |