Haivision Systems Inc. (TSX:HAI)
Canada · Delayed Price · Currency is CAD 6.14
+0.08 (1.32%)
May 12, 2026, 4:00 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6.71 | 6.85 | 6.57 | 6.60 | 6.60 | -5.44% | 32,004 |
| Apr 28, 2026 | 6.50 | 7.50 | 6.50 | 6.98 | 6.98 | 6.89% | 132,857 |
| Apr 27, 2026 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | -1.51% | 30,088 |
| Apr 24, 2026 | 6.50 | 6.67 | 6.40 | 6.63 | 6.63 | 0.45% | 26,694 |
| Apr 23, 2026 | 6.60 | 6.65 | 6.37 | 6.60 | 6.60 | -0.75% | 90,743 |
| Apr 22, 2026 | 6.76 | 6.94 | 6.60 | 6.65 | 6.65 | -1.92% | 65,375 |
| 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 |