Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 4.280
+0.260 (6.47%)
Oct 6, 2026, 3:59 PM EST
Haivision Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.08 | 4.53 | 4.08 | 4.28 | 4.28 | 6.47% | 74,120 |
| Oct 5, 2026 | 3.89 | 4.10 | 3.89 | 4.02 | 4.02 | 5.24% | 299,568 |
| Oct 2, 2026 | 3.80 | 3.90 | 3.74 | 3.82 | 3.82 | 2.69% | 14,010 |
| Oct 1, 2026 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -4.37% | 202 |
| Sep 30, 2026 | 3.88 | 3.97 | 3.78 | 3.89 | 3.89 | 4.29% | 11,971 |
| Sep 29, 2026 | 3.77 | 3.77 | 3.70 | 3.73 | 3.73 | - | 1,107 |
| Sep 28, 2026 | 3.91 | 3.91 | 3.72 | 3.73 | 3.73 | -5.09% | 6,143 |
| Sep 25, 2026 | 3.68 | 3.95 | 3.66 | 3.93 | 3.93 | 1.29% | 24,193 |
| Sep 24, 2026 | 3.68 | 3.88 | 3.65 | 3.88 | 3.88 | 6.30% | 74,401 |
| Sep 23, 2026 | 3.64 | 3.73 | 3.64 | 3.65 | 3.65 | -0.54% | 3,803 |
| Sep 22, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | -0.81% | 4,165 |
| Sep 21, 2026 | 3.69 | 3.80 | 3.54 | 3.70 | 3.70 | 0.82% | 14,243 |
| Sep 18, 2026 | 3.79 | 3.85 | 3.62 | 3.67 | 3.67 | -2.65% | 18,771 |
| Sep 17, 2026 | 3.53 | 3.77 | 3.53 | 3.77 | 3.77 | 2.72% | 7,620 |
| Sep 16, 2026 | 3.63 | 3.82 | 3.55 | 3.67 | 3.67 | 1.10% | 54,988 |
| Sep 15, 2026 | 3.80 | 3.80 | 3.63 | 3.63 | 3.63 | -4.47% | 50,618 |
| Sep 14, 2026 | 3.88 | 3.89 | 3.69 | 3.80 | 3.80 | -2.06% | 82,989 |
| Sep 11, 2026 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | -3.48% | 38,269 |
| Sep 10, 2026 | 4.05 | 4.10 | 3.91 | 4.02 | 4.02 | -4.96% | 86,001 |
| Sep 9, 2026 | 4.37 | 4.39 | 4.23 | 4.23 | 4.23 | -0.94% | 3,205 |
| Sep 8, 2026 | 4.25 | 4.39 | 4.20 | 4.27 | 4.27 | -2.51% | 26,026 |
| Sep 4, 2026 | 4.36 | 4.39 | 4.26 | 4.38 | 4.38 | 0.46% | 24,387 |
| Sep 3, 2026 | 4.48 | 4.48 | 4.35 | 4.36 | 4.36 | -2.68% | 43,615 |
| Sep 2, 2026 | 4.48 | 4.58 | 4.46 | 4.48 | 4.48 | 0.22% | 21,209 |
| Sep 1, 2026 | 4.51 | 4.52 | 4.47 | 4.47 | 4.47 | -1.11% | 27,845 |
| Aug 31, 2026 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | 0.67% | 9,602 |
| Aug 28, 2026 | 4.49 | 4.66 | 4.49 | 4.49 | 4.49 | - | 7,500 |
| Aug 27, 2026 | 4.50 | 4.58 | 4.49 | 4.49 | 4.49 | - | 17,000 |
| Aug 26, 2026 | 4.45 | 4.54 | 4.45 | 4.49 | 4.49 | - | 15,740 |
| Aug 25, 2026 | 4.37 | 4.56 | 4.37 | 4.49 | 4.49 | 2.98% | 17,279 |
| Aug 24, 2026 | 4.36 | 4.43 | 4.36 | 4.36 | 4.36 | 0.23% | 3,746 |
| Aug 21, 2026 | 4.35 | 4.59 | 4.35 | 4.35 | 4.35 | - | 8,580 |
| Aug 20, 2026 | 4.42 | 4.44 | 4.35 | 4.35 | 4.35 | -1.14% | 17,608 |
| Aug 19, 2026 | 4.47 | 4.50 | 4.40 | 4.40 | 4.40 | -1.12% | 20,190 |
| Aug 18, 2026 | 4.51 | 4.57 | 4.45 | 4.45 | 4.45 | -3.05% | 29,333 |
| Aug 17, 2026 | 4.51 | 4.70 | 4.51 | 4.59 | 4.59 | - | 11,081 |
| Aug 14, 2026 | 4.51 | 4.61 | 4.51 | 4.59 | 4.59 | 0.66% | 2,348 |
| Aug 13, 2026 | 4.62 | 4.67 | 4.56 | 4.56 | 4.56 | -1.30% | 1,998 |
| Aug 12, 2026 | 4.56 | 4.62 | 4.50 | 4.62 | 4.62 | -2.33% | 4,566 |
| Aug 11, 2026 | 4.56 | 4.73 | 4.56 | 4.73 | 4.73 | 3.05% | 4,223 |
| Aug 10, 2026 | 4.44 | 4.63 | 4.37 | 4.59 | 4.59 | 2.00% | 18,904 |
| Aug 7, 2026 | 4.38 | 4.56 | 4.38 | 4.50 | 4.50 | 3.69% | 9,916 |
| Aug 6, 2026 | 4.27 | 4.44 | 4.27 | 4.34 | 4.34 | 1.17% | 19,125 |
| Aug 5, 2026 | 4.40 | 4.40 | 4.20 | 4.29 | 4.29 | 1.66% | 20,501 |
| Aug 4, 2026 | 4.34 | 4.34 | 4.13 | 4.22 | 4.22 | -0.94% | 78,617 |
| Jul 31, 2026 | 4.21 | 4.30 | 4.21 | 4.26 | 4.26 | -2.52% | 12,340 |
| Jul 30, 2026 | 4.40 | 4.40 | 4.19 | 4.37 | 4.37 | -2.46% | 50,851 |
| Jul 29, 2026 | 4.30 | 4.48 | 4.30 | 4.48 | 4.48 | 2.99% | 20,082 |
| Jul 28, 2026 | 4.29 | 4.41 | 4.22 | 4.35 | 4.35 | - | 8,730 |
| Jul 27, 2026 | 4.34 | 4.35 | 4.23 | 4.35 | 4.35 | 1.87% | 6,949 |