Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 3.880
-0.140 (-3.48%)
Sep 11, 2026, 4:00 PM EST
Haivision Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.00 | 4.00 | 3.86 | 3.88 | - | -3.48% | 38,263 |
| 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 |
| Jul 24, 2026 | 4.43 | 4.46 | 4.23 | 4.27 | 4.27 | -1.39% | 27,516 |
| Jul 23, 2026 | 4.39 | 4.39 | 4.25 | 4.33 | 4.33 | -1.37% | 20,609 |
| Jul 22, 2026 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | -1.35% | 42,579 |
| Jul 21, 2026 | 4.42 | 4.45 | 4.34 | 4.45 | 4.45 | 1.37% | 48,286 |
| Jul 20, 2026 | 4.42 | 4.45 | 4.39 | 4.39 | 4.39 | -0.68% | 5,215 |
| Jul 17, 2026 | 4.36 | 4.55 | 4.35 | 4.42 | 4.42 | 1.38% | 8,620 |
| Jul 16, 2026 | 4.40 | 4.43 | 4.30 | 4.36 | 4.36 | 0.23% | 45,243 |
| Jul 15, 2026 | 4.36 | 4.47 | 4.30 | 4.35 | 4.35 | -0.23% | 29,579 |
| Jul 14, 2026 | 4.35 | 4.49 | 4.35 | 4.36 | 4.36 | - | 12,002 |
| Jul 13, 2026 | 4.48 | 4.48 | 4.33 | 4.36 | 4.36 | -2.02% | 63,238 |
| 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 |