Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 5.41
-0.14 (-2.52%)
Jan 8, 2026, 4:00 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5.41 | 5.50 | 5.35 | 5.41 | - | -2.52% | 9,278 |
| Jan 7, 2026 | 5.41 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | 38,121 |
| Jan 6, 2026 | 5.36 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 10,379 |
| Jan 5, 2026 | 5.55 | 5.55 | 5.36 | 5.39 | 5.39 | -0.92% | 9,866 |
| Jan 2, 2026 | 5.33 | 5.47 | 5.32 | 5.44 | 5.44 | 3.82% | 2,239 |
| Dec 31, 2025 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | -1.32% | 4,600 |
| Dec 30, 2025 | 5.22 | 5.45 | 5.22 | 5.31 | 5.31 | 1.14% | 9,530 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.78% | 8,507 |
| Dec 24, 2025 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.00% | 2,521 |
| Dec 23, 2025 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | 0.18% | 2,246 |
| Dec 22, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 5,363 |
| Dec 19, 2025 | 5.50 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 4,023 |
| Dec 18, 2025 | 5.59 | 5.59 | 5.50 | 5.50 | 5.50 | - | 5,854 |
| Dec 17, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 8,791 |
| Dec 16, 2025 | 5.54 | 5.60 | 5.54 | 5.55 | 5.55 | -0.54% | 10,489 |
| Dec 15, 2025 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 0.54% | 11,723 |
| Dec 12, 2025 | 5.48 | 5.64 | 5.48 | 5.55 | 5.55 | 1.83% | 5,110 |
| Dec 11, 2025 | 5.34 | 5.45 | 5.22 | 5.45 | 5.45 | 1.30% | 22,386 |
| Dec 10, 2025 | 5.38 | 5.38 | 5.35 | 5.38 | 5.38 | - | 30,280 |
| Dec 9, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 0.37% | 7,226 |
| Dec 8, 2025 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | 1.32% | 21,293 |
| Dec 5, 2025 | 5.14 | 5.29 | 5.09 | 5.29 | 5.29 | 2.72% | 29,435 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 1.38% | 14,391 |
| Dec 3, 2025 | 4.83 | 5.09 | 4.83 | 5.08 | 5.08 | -1.17% | 14,609 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | -0.19% | 2,400 |
| Dec 1, 2025 | 5.15 | 5.17 | 5.04 | 5.15 | 5.15 | -0.39% | 12,148 |
| Nov 28, 2025 | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | 0.39% | 4,526 |
| Nov 27, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 2,456 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 16,934 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | -0.20% | 5,259 |
| Nov 24, 2025 | 5.03 | 5.13 | 5.00 | 5.07 | 5.07 | 0.60% | 40,889 |
| Nov 21, 2025 | 4.90 | 5.04 | 4.89 | 5.04 | 5.04 | 0.80% | 19,488 |
| Nov 20, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | - | 41,094 |
| Nov 19, 2025 | 5.03 | 5.03 | 4.93 | 5.00 | 5.00 | -0.79% | 70,779 |
| Nov 18, 2025 | 4.82 | 5.04 | 4.82 | 5.04 | 5.04 | 3.70% | 16,277 |
| Nov 17, 2025 | 4.96 | 5.06 | 4.86 | 4.86 | 4.86 | -1.02% | 34,055 |
| Nov 14, 2025 | 4.81 | 4.98 | 4.81 | 4.91 | 4.91 | 0.20% | 12,842 |
| Nov 13, 2025 | 4.98 | 5.02 | 4.90 | 4.90 | 4.90 | -1.21% | 16,025 |
| Nov 12, 2025 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | -1.00% | 12,520 |
| Nov 11, 2025 | 4.99 | 5.06 | 4.96 | 5.01 | 5.01 | -0.79% | 60,200 |
| Nov 10, 2025 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | 1.81% | 4,701 |
| Nov 7, 2025 | 5.08 | 5.11 | 4.96 | 4.96 | 4.96 | -2.94% | 25,701 |
| Nov 6, 2025 | 5.07 | 5.25 | 5.06 | 5.11 | 5.11 | -0.20% | 57,450 |
| Nov 5, 2025 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 0.99% | 3,100 |
| Nov 4, 2025 | 5.12 | 5.15 | 5.04 | 5.07 | 5.07 | -0.88% | 17,701 |
| Nov 3, 2025 | 5.15 | 5.20 | 5.12 | 5.12 | 5.12 | -0.29% | 7,413 |
| Oct 31, 2025 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -3.93% | 46,405 |
| Oct 30, 2025 | 5.18 | 5.35 | 5.18 | 5.34 | 5.34 | 3.09% | 2,100 |
| Oct 29, 2025 | 5.17 | 5.34 | 5.17 | 5.18 | 5.18 | 0.39% | 33,457 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.14 | 5.16 | 5.16 | 0.58% | 46,400 |