Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 4.450
-0.050 (-1.11%)
Jul 10, 2026, 4:00 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.48 | 4.50 | 4.45 | 4.45 | 4.45 | -1.11% | 27,215 |
| Jul 9, 2026 | 4.50 | 4.67 | 4.46 | 4.50 | 4.50 | 0.67% | 69,360 |
| Jul 8, 2026 | 4.39 | 4.50 | 4.39 | 4.47 | 4.47 | -0.22% | 40,679 |
| Jul 7, 2026 | 4.67 | 4.72 | 4.46 | 4.48 | 4.48 | -3.03% | 102,931 |
| Jul 6, 2026 | 4.70 | 4.75 | 4.60 | 4.62 | 4.62 | 0.43% | 23,763 |
| Jul 3, 2026 | 4.65 | 4.81 | 4.59 | 4.60 | 4.60 | -1.50% | 137,436 |
| Jul 2, 2026 | 4.54 | 4.81 | 4.54 | 4.67 | 4.67 | 4.94% | 82,116 |
| Jun 30, 2026 | 4.49 | 4.53 | 4.39 | 4.45 | 4.45 | 0.23% | 135,532 |
| Jun 29, 2026 | 4.54 | 4.55 | 4.42 | 4.44 | 4.44 | -0.45% | 78,864 |
| Jun 26, 2026 | 4.49 | 4.58 | 4.43 | 4.46 | 4.46 | -0.67% | 45,573 |
| Jun 25, 2026 | 4.48 | 4.62 | 4.41 | 4.49 | 4.49 | 0.22% | 36,316 |
| Jun 24, 2026 | 4.45 | 4.64 | 4.42 | 4.48 | 4.48 | 1.59% | 38,379 |
| Jun 23, 2026 | 4.61 | 4.61 | 4.35 | 4.41 | 4.41 | -4.34% | 72,477 |
| Jun 22, 2026 | 4.59 | 4.74 | 4.58 | 4.61 | 4.61 | -0.22% | 21,704 |
| Jun 19, 2026 | 4.67 | 4.67 | 4.53 | 4.62 | 4.62 | 0.65% | 6,931 |
| Jun 18, 2026 | 4.63 | 4.72 | 4.55 | 4.59 | 4.59 | 2.23% | 40,402 |
| Jun 17, 2026 | 4.43 | 4.65 | 4.40 | 4.49 | 4.49 | 0.90% | 38,932 |
| Jun 16, 2026 | 4.41 | 4.63 | 4.41 | 4.45 | 4.45 | 0.45% | 33,565 |
| Jun 15, 2026 | 4.68 | 4.68 | 4.40 | 4.43 | 4.43 | -4.53% | 74,742 |
| Jun 12, 2026 | 4.42 | 4.82 | 4.42 | 4.64 | 4.64 | 5.45% | 244,100 |
| Jun 11, 2026 | 5.55 | 5.55 | 4.25 | 4.40 | 4.40 | -25.04% | 616,378 |
| Jun 10, 2026 | 6.00 | 6.00 | 5.80 | 5.87 | 5.87 | -2.65% | 11,689 |
| Jun 9, 2026 | 5.94 | 6.04 | 5.75 | 6.03 | 6.03 | 2.55% | 57,137 |
| Jun 8, 2026 | 5.73 | 5.92 | 5.73 | 5.88 | 5.88 | 0.17% | 19,173 |
| Jun 5, 2026 | 5.98 | 6.00 | 5.75 | 5.87 | 5.87 | -1.84% | 66,645 |
| Jun 4, 2026 | 6.14 | 6.14 | 5.95 | 5.98 | 5.98 | -0.99% | 105,083 |
| Jun 3, 2026 | 6.30 | 6.30 | 6.03 | 6.04 | 6.04 | -4.43% | 16,610 |
| Jun 2, 2026 | 6.34 | 6.45 | 6.15 | 6.32 | 6.32 | -0.16% | 22,349 |
| Jun 1, 2026 | 6.45 | 6.48 | 6.24 | 6.33 | 6.33 | -2.62% | 18,312 |
| May 29, 2026 | 6.57 | 6.70 | 6.47 | 6.50 | 6.50 | -0.76% | 26,606 |
| May 28, 2026 | 6.26 | 6.55 | 6.20 | 6.55 | 6.55 | 2.50% | 9,609 |
| May 27, 2026 | 6.15 | 6.55 | 6.06 | 6.39 | 6.39 | 3.73% | 82,589 |
| May 26, 2026 | 5.99 | 6.25 | 5.91 | 6.16 | 6.16 | 2.67% | 126,787 |
| May 25, 2026 | 6.18 | 6.18 | 5.94 | 6.00 | 6.00 | - | 7,616 |
| May 22, 2026 | 6.02 | 6.05 | 5.86 | 6.00 | 6.00 | - | 36,058 |
| May 21, 2026 | 5.87 | 6.05 | 5.82 | 6.00 | 6.00 | 2.21% | 154,592 |
| May 20, 2026 | 5.92 | 5.99 | 5.87 | 5.87 | 5.87 | -2.17% | 26,784 |
| May 19, 2026 | 6.07 | 6.11 | 5.92 | 6.00 | 6.00 | -2.28% | 111,141 |
| May 15, 2026 | 6.28 | 6.28 | 6.09 | 6.14 | 6.14 | -3.91% | 69,030 |
| May 14, 2026 | 6.21 | 6.39 | 6.20 | 6.39 | 6.39 | 2.90% | 86,811 |
| May 13, 2026 | 6.10 | 6.25 | 5.94 | 6.21 | 6.21 | 1.14% | 201,650 |
| May 12, 2026 | 6.08 | 6.20 | 5.90 | 6.14 | 6.14 | 1.32% | 280,094 |
| May 11, 2026 | 6.41 | 6.51 | 6.06 | 6.06 | 6.06 | -7.48% | 153,348 |
| May 8, 2026 | 6.28 | 6.59 | 6.25 | 6.55 | 6.55 | 4.30% | 74,288 |
| May 7, 2026 | 6.41 | 6.41 | 6.10 | 6.28 | 6.28 | 1.29% | 320,734 |
| May 6, 2026 | 6.35 | 6.43 | 6.16 | 6.20 | 6.20 | -1.59% | 73,687 |
| May 5, 2026 | 6.41 | 6.45 | 6.28 | 6.30 | 6.30 | -0.79% | 45,066 |
| May 4, 2026 | 6.65 | 6.65 | 6.35 | 6.35 | 6.35 | -2.31% | 66,737 |
| May 1, 2026 | 6.55 | 6.76 | 6.50 | 6.50 | 6.50 | -1.66% | 21,220 |
| Apr 30, 2026 | 6.61 | 6.83 | 6.50 | 6.61 | 6.61 | 0.15% | 77,763 |