Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 4.100
+0.100 (2.50%)
At close: Dec 19, 2025
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | 2.50% | 1,625 |
| Dec 18, 2025 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | - | 8,204 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -5.21% | 5,001 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.00 | 4.22 | 4.22 | 2.93% | 2,646 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 350 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,700 |
| Dec 9, 2025 | 4.47 | 4.47 | 4.19 | 4.20 | 4.20 | -7.69% | 7,622 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.53 | 4.55 | 4.55 | 0.44% | 900 |
| Dec 5, 2025 | 4.55 | 4.55 | 4.50 | 4.53 | 4.53 | - | 2,400 |
| Dec 4, 2025 | 4.51 | 4.53 | 4.30 | 4.53 | 4.53 | -2.58% | 2,001 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 808 |
| Dec 2, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.22% | 700 |
| Dec 1, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 2.99% | 1,150 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.77% | 700 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 600 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 246 |
| Nov 25, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.71% | 874 |
| Nov 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.86% | 3,370 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 100 |
| Nov 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 700 |
| Nov 19, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | -1.09% | 3,285 |
| Nov 18, 2025 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 3.37% | 200 |
| Nov 17, 2025 | 4.79 | 4.79 | 4.44 | 4.45 | 4.45 | -7.29% | 12,041 |
| Nov 14, 2025 | 4.65 | 4.80 | 4.63 | 4.80 | 4.80 | 3.23% | 2,600 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | -4.12% | 3,653 |
| Nov 12, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 2.11% | 205 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -2.06% | 600 |
| Nov 10, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 0.52% | 2,550 |
| Nov 7, 2025 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.31% | 3,500 |
| Nov 5, 2025 | 4.75 | 4.85 | 4.63 | 4.84 | 4.84 | - | 4,020 |
| Nov 4, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 2,835 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.31% | 460 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.37% | 2,805 |
| Oct 30, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.52% | 1,700 |
| Oct 29, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 1.60% | 4,800 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 3,000 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 4,800 |
| Oct 24, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 4,510 |
| Oct 23, 2025 | 4.67 | 4.69 | 4.59 | 4.65 | 4.65 | -0.43% | 5,955 |
| Oct 22, 2025 | 4.55 | 4.67 | 4.40 | 4.67 | 4.67 | -0.64% | 6,170 |
| Oct 21, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.88% | 4,215 |
| Oct 20, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.42% | 3,095 |
| Oct 16, 2025 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 4,700 |
| Oct 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 3,610 |
| Oct 14, 2025 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | 0.62% | 7,155 |
| Oct 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | 596 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 730 |
| Oct 8, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | - | 1,101 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | -2.02% | 4,200 |
| Oct 6, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1.02% | 2,808 |