Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.45
-0.11 (-1.98%)
Jul 22, 2025, 9:30 AM EDT
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | - | - | 5,800 |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 22, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | - | -1.98% | 2,200 |
| Jul 21, 2025 | 5.60 | 5.65 | 5.56 | 5.56 | - | 0.63% | 3,592 |
| Jul 18, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | - | 0.82% | 450 |
| Jul 17, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | - | 4.38% | 700 |
| Jul 16, 2025 | 5.47 | 5.47 | 5.25 | 5.25 | - | -3.31% | 1,100 |
| Jul 15, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | - | -0.37% | 1,400 |
| Jul 14, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | - | 1.87% | 683 |
| Jul 11, 2025 | 5.45 | 5.55 | 5.35 | 5.35 | - | -1.83% | 57,500 |
| Jul 10, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | - | -0.55% | 5,300 |
| Jul 9, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | - | 4.38% | 2,600 |
| Jul 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | - |
| Jul 7, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | - | -6.75% | 3,600 |
| Jul 4, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | - | - |
| Jul 3, 2025 | 5.64 | 5.70 | 5.63 | 5.63 | - | -0.88% | 2,100 |
| Jul 2, 2025 | 5.68 | 5.70 | 5.66 | 5.68 | - | 0.53% | 22,000 |
| Jun 30, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | - | -1.74% | 700 |
| Jun 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Jun 26, 2025 | 5.56 | 5.75 | 5.56 | 5.75 | - | 1.05% | 3,900 |
| Jun 25, 2025 | 5.50 | 5.69 | 5.49 | 5.69 | - | 1.61% | 7,500 |
| Jun 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 500 |
| Jun 23, 2025 | 5.65 | 5.79 | 5.60 | 5.60 | - | -1.75% | 800 |
| Jun 20, 2025 | 5.75 | 5.75 | 5.45 | 5.70 | - | 1.79% | 12,300 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | - | -1.93% | 505 |
| Jun 18, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | - | -0.70% | 1,000 |
| Jun 17, 2025 | 5.91 | 5.91 | 5.75 | 5.75 | - | -0.86% | 900 |
| Jun 16, 2025 | 5.90 | 5.90 | 5.71 | 5.80 | - | -0.85% | 3,100 |
| Jun 13, 2025 | 5.69 | 5.85 | 5.69 | 5.85 | - | 2.99% | 11,530 |
| Jun 12, 2025 | 5.26 | 5.68 | 5.26 | 5.68 | - | 4.22% | 2,450 |
| Jun 11, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | - | -3.37% | 7,980 |
| Jun 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -0.88% | 933 |
| Jun 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1.07% | 100 |
| Jun 6, 2025 | 5.64 | 5.65 | 5.63 | 5.63 | - | 1.44% | 4,340 |
| Jun 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | - | 629 |
| Jun 4, 2025 | 5.59 | 5.59 | 5.55 | 5.55 | - | -0.89% | 200 |
| Jun 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.71% | 40,500 |
| Jun 2, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 0.71% | 200 |
| May 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 125 |
| May 29, 2025 | 5.50 | 5.60 | 5.30 | 5.60 | - | 1.82% | 22,718 |
| May 28, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | - | -2.65% | 500 |
| May 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | - |
| May 26, 2025 | 5.62 | 5.65 | 5.50 | 5.65 | - | 0.18% | 7,834 |
| May 23, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -1.05% | 100 |
| May 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| May 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| May 20, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | - | 1.79% | 200 |
| May 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.75% | 200 |
| May 15, 2025 | 5.83 | 5.84 | 5.50 | 5.70 | - | -1.72% | 22,100 |
| May 14, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | - | 1.75% | 6,900 |