Haivision Systems Inc. (TSX:HAI)
Canada
· Delayed Price · Currency is CAD 4.470
+0.150 (3.47%)
May 16, 2025, 3:59 PM EDT
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 4.49 | 4.49 | 4.30 | 4.32 | 4.32 | -0.23% | 6,100 |
| Apr 1, 2025 | 4.19 | 4.36 | 4.19 | 4.33 | 4.33 | 5.10% | 11,626 |
| Mar 31, 2025 | 4.20 | 4.32 | 4.12 | 4.12 | 4.12 | -2.37% | 12,400 |
| Mar 28, 2025 | 4.27 | 4.30 | 4.22 | 4.22 | 4.22 | -0.94% | 1,043 |
| Mar 27, 2025 | 4.18 | 4.33 | 4.18 | 4.26 | 4.26 | - | 15,102 |
| Mar 26, 2025 | 4.23 | 4.46 | 4.19 | 4.26 | 4.26 | -1.39% | 16,003 |
| Mar 25, 2025 | 4.24 | 4.37 | 4.20 | 4.32 | 4.32 | 1.65% | 9,600 |
| Mar 24, 2025 | 4.35 | 4.35 | 4.23 | 4.25 | 4.25 | -1.39% | 10,806 |
| Mar 21, 2025 | 4.58 | 4.58 | 4.30 | 4.31 | 4.31 | -5.90% | 29,821 |
| Mar 20, 2025 | 4.60 | 4.61 | 4.51 | 4.58 | 4.58 | -0.43% | 14,200 |
| Mar 19, 2025 | 4.64 | 4.70 | 4.60 | 4.60 | 4.60 | -0.86% | 8,000 |
| Mar 18, 2025 | 4.55 | 4.74 | 4.54 | 4.64 | 4.64 | 2.20% | 20,500 |
| Mar 17, 2025 | 4.33 | 4.57 | 4.33 | 4.54 | 4.54 | 3.89% | 12,604 |
| Mar 14, 2025 | 4.05 | 4.40 | 3.85 | 4.37 | 4.37 | 3.80% | 199,100 |
| Mar 13, 2025 | 4.51 | 4.51 | 4.21 | 4.21 | 4.21 | -6.86% | 18,400 |
| Mar 12, 2025 | 4.42 | 4.68 | 4.42 | 4.52 | 4.52 | 2.03% | 17,339 |
| Mar 11, 2025 | 4.29 | 4.54 | 4.29 | 4.43 | 4.43 | 1.84% | 25,916 |
| Mar 10, 2025 | 4.36 | 4.42 | 4.35 | 4.35 | 4.35 | -0.68% | 29,300 |
| Mar 7, 2025 | 4.56 | 4.57 | 4.38 | 4.38 | 4.38 | -2.88% | 18,300 |