Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 4.260
-0.110 (-2.52%)
Jul 31, 2026, 4:00 PM EST
Haivision Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |