Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 6.67
-0.11 (-1.62%)
Apr 22, 2026, 1:38 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6.76 | 6.94 | 6.61 | 6.68 | - | -1.47% | 20,394 |
| Apr 21, 2026 | 6.97 | 7.00 | 6.75 | 6.78 | 6.78 | -2.73% | 126,081 |
| Apr 20, 2026 | 7.01 | 7.22 | 6.97 | 6.97 | 6.97 | -2.38% | 50,559 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.97 | 7.14 | 7.14 | 3.03% | 12,561 |
| Apr 16, 2026 | 7.33 | 7.33 | 6.90 | 6.93 | 6.93 | -1.56% | 34,598 |
| Apr 15, 2026 | 7.49 | 7.49 | 6.95 | 7.04 | 7.04 | -4.48% | 53,132 |
| Apr 14, 2026 | 7.23 | 7.45 | 7.10 | 7.37 | 7.37 | 5.59% | 43,603 |
| Apr 13, 2026 | 7.12 | 7.20 | 6.75 | 6.98 | 6.98 | -0.29% | 320,250 |
| Apr 10, 2026 | 6.96 | 7.29 | 6.96 | 7.00 | 7.00 | -2.10% | 39,993 |
| Apr 9, 2026 | 7.72 | 7.73 | 7.12 | 7.15 | 7.15 | -6.41% | 26,362 |
| Apr 8, 2026 | 7.54 | 7.73 | 7.54 | 7.64 | 7.64 | 0.53% | 53,847 |
| Apr 7, 2026 | 7.33 | 7.69 | 7.33 | 7.60 | 7.60 | 0.80% | 12,759 |
| Apr 6, 2026 | 7.56 | 7.78 | 7.43 | 7.54 | 7.54 | -0.79% | 21,996 |
| Apr 2, 2026 | 7.41 | 7.87 | 7.40 | 7.60 | 7.60 | -1.81% | 11,828 |
| Apr 1, 2026 | 7.70 | 7.95 | 7.64 | 7.74 | 7.74 | 1.84% | 21,013 |
| Mar 31, 2026 | 7.44 | 7.78 | 7.38 | 7.60 | 7.60 | 2.43% | 45,722 |
| Mar 30, 2026 | 7.39 | 7.61 | 7.31 | 7.42 | 7.42 | -0.67% | 59,288 |
| Mar 27, 2026 | 7.67 | 7.84 | 7.42 | 7.47 | 7.47 | -1.58% | 61,613 |
| Mar 26, 2026 | 7.73 | 7.74 | 7.50 | 7.59 | 7.59 | -2.69% | 42,447 |
| Mar 25, 2026 | 7.69 | 7.98 | 7.69 | 7.80 | 7.80 | 0.39% | 24,569 |
| Mar 24, 2026 | 7.67 | 7.77 | 7.16 | 7.77 | 7.77 | 1.30% | 66,370 |
| Mar 23, 2026 | 7.60 | 8.05 | 7.60 | 7.67 | 7.67 | - | 71,081 |
| Mar 20, 2026 | 8.34 | 8.34 | 7.67 | 7.67 | 7.67 | -7.92% | 195,200 |
| Mar 19, 2026 | 8.20 | 8.50 | 8.00 | 8.33 | 8.33 | -0.24% | 77,525 |
| Mar 18, 2026 | 7.93 | 8.51 | 7.93 | 8.35 | 8.35 | 2.45% | 49,402 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.04 | 8.15 | 8.15 | -0.49% | 62,720 |
| Mar 16, 2026 | 7.85 | 8.33 | 7.78 | 8.19 | 8.19 | 2.37% | 115,094 |
| Mar 13, 2026 | 8.60 | 8.90 | 7.82 | 8.00 | 8.00 | -17.10% | 322,260 |
| Mar 12, 2026 | 10.40 | 10.40 | 9.44 | 9.65 | 9.65 | -7.21% | 53,861 |
| Mar 11, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 3.07% | 41,372 |
| Mar 10, 2026 | 9.51 | 10.20 | 9.51 | 10.09 | 10.09 | 1.51% | 21,284 |
| Mar 9, 2026 | 9.70 | 9.96 | 9.31 | 9.94 | 9.94 | 0.91% | 76,996 |
| Mar 6, 2026 | 10.00 | 10.08 | 9.60 | 9.85 | 9.85 | -1.99% | 147,732 |
| Mar 5, 2026 | 9.78 | 10.05 | 9.45 | 10.05 | 10.05 | 1.52% | 64,477 |
| Mar 4, 2026 | 9.85 | 9.91 | 9.70 | 9.90 | 9.90 | 2.80% | 15,586 |
| Mar 3, 2026 | 9.70 | 9.87 | 9.41 | 9.63 | 9.63 | -2.73% | 52,800 |
| Mar 2, 2026 | 9.42 | 10.05 | 9.42 | 9.90 | 9.90 | 3.13% | 182,112 |
| Feb 27, 2026 | 9.50 | 9.60 | 9.38 | 9.60 | 9.60 | 0.10% | 24,009 |
| Feb 26, 2026 | 9.75 | 9.75 | 9.46 | 9.59 | 9.59 | -1.44% | 43,911 |
| Feb 25, 2026 | 9.91 | 9.94 | 9.63 | 9.73 | 9.73 | -1.82% | 20,779 |
| Feb 24, 2026 | 9.50 | 9.94 | 9.50 | 9.91 | 9.91 | 5.31% | 73,141 |
| Feb 23, 2026 | 9.94 | 10.38 | 9.40 | 9.41 | 9.41 | -5.24% | 117,272 |
| Feb 20, 2026 | 9.82 | 10.00 | 9.71 | 9.93 | 9.93 | 1.12% | 64,998 |
| Feb 19, 2026 | 9.69 | 9.89 | 9.65 | 9.82 | 9.82 | 1.76% | 105,873 |
| Feb 18, 2026 | 9.05 | 9.70 | 8.80 | 9.65 | 9.65 | 6.87% | 174,770 |
| Feb 17, 2026 | 8.71 | 9.04 | 8.71 | 9.03 | 9.03 | 3.67% | 108,756 |
| Feb 13, 2026 | 8.78 | 8.95 | 8.71 | 8.71 | 8.71 | -0.80% | 87,283 |
| Feb 12, 2026 | 9.06 | 9.06 | 8.50 | 8.78 | 8.78 | -0.11% | 79,154 |
| Feb 11, 2026 | 8.87 | 9.09 | 8.78 | 8.79 | 8.79 | -2.66% | 85,853 |
| Feb 10, 2026 | 8.24 | 9.09 | 8.21 | 9.03 | 9.03 | 9.59% | 168,989 |