Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 4.770
-0.050 (-1.04%)
Mar 20, 2026, 3:04 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.80 | 4.80 | 4.50 | 4.77 | 4.77 | -1.04% | 14,848 |
| Mar 19, 2026 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 2.34% | 3,950 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.28% | 2,700 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 2.77% | 12,230 |
| Mar 16, 2026 | 4.70 | 4.77 | 4.69 | 4.69 | 4.69 | -0.64% | 11,400 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -2.68% | 13,510 |
| Mar 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 9,300 |
| Mar 11, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | - | 10,900 |
| Mar 10, 2026 | 4.80 | 4.85 | 4.75 | 4.85 | 4.85 | - | 9,315 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | 1.89% | 21,110 |
| Mar 6, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -1.65% | 6,715 |
| Mar 5, 2026 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 3.64% | 10,900 |
| Mar 4, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | 4.67 | - | 1,640 |
| Mar 3, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 5.18% | 12,363 |
| Mar 2, 2026 | 4.30 | 4.44 | 4.29 | 4.44 | 4.44 | 4.47% | 24,229 |
| Feb 27, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 1.19% | 5,939 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | - | 1,700 |
| Feb 25, 2026 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | 0.96% | 5,155 |
| Feb 24, 2026 | 4.24 | 4.25 | 4.16 | 4.16 | 4.16 | -1.65% | 7,130 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.75% | 110 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -2.44% | 1,500 |
| Feb 19, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Feb 18, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.86% | 1,700 |
| Feb 17, 2026 | 3.97 | 4.04 | 3.91 | 3.91 | 3.91 | -2.25% | 3,160 |
| Feb 13, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -2.44% | 9,925 |
| Feb 11, 2026 | 4.14 | 4.14 | 3.95 | 4.10 | 4.10 | -0.24% | 11,704 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 3,575 |
| Feb 9, 2026 | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | -3.72% | 9,790 |
| Feb 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -1.38% | 13,720 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.11% | 929 |
| Feb 4, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 3.89% | 6,000 |
| Feb 3, 2026 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 0.24% | 8,100 |
| Feb 2, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | - | 2,325 |
| Jan 30, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 6,815 |
| Jan 29, 2026 | 3.85 | 4.19 | 3.85 | 4.14 | 4.14 | 6.43% | 12,888 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 2.64% | 22,900 |
| Jan 27, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 17,786 |
| Jan 26, 2026 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | -1.30% | 75,025 |
| Jan 23, 2026 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | 4.34% | 22,200 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -1.86% | 1,310 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 2,630 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -2.35% | 6,124 |
| Jan 19, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | 1.19% | 2,500 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.39% | 6,450 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,350 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -0.39% | 12,665 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.91% | 18,098 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 3,600 |
| Jan 9, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | 0.52% | 6,154 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | -1.27% | 3,800 |