Highwood Asset Management Ltd. (TSXV:HAM)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20255.505.505.455.45--5,800
Jul 23, 20255.455.455.455.45---
Jul 22, 20255.555.555.405.45--1.98%2,200
Jul 21, 20255.605.655.565.56-0.63%3,592
Jul 18, 20255.505.535.505.53-0.82%450
Jul 17, 20255.455.485.445.48-4.38%700
Jul 16, 20255.475.475.255.25--3.31%1,100
Jul 15, 20255.405.435.405.43--0.37%1,400
Jul 14, 20255.385.455.385.45-1.87%683
Jul 11, 20255.455.555.355.35--1.83%57,500
Jul 10, 20255.485.505.455.45--0.55%5,300
Jul 9, 20255.475.485.475.48-4.38%2,600
Jul 8, 20255.255.255.255.25---
Jul 7, 20255.515.515.255.25--6.75%3,600
Jul 4, 20255.635.635.635.63---
Jul 3, 20255.645.705.635.63--0.88%2,100
Jul 2, 20255.685.705.665.68-0.53%22,000
Jun 30, 20255.715.715.655.65--1.74%700
Jun 27, 20255.755.755.755.75---
Jun 26, 20255.565.755.565.75-1.05%3,900
Jun 25, 20255.505.695.495.69-1.61%7,500
Jun 24, 20255.605.605.605.60--500
Jun 23, 20255.655.795.605.60--1.75%800
Jun 20, 20255.755.755.455.70-1.79%12,300
Jun 19, 20255.705.705.605.60--1.93%505
Jun 18, 20255.805.805.715.71--0.70%1,000
Jun 17, 20255.915.915.755.75--0.86%900
Jun 16, 20255.905.905.715.80--0.85%3,100
Jun 13, 20255.695.855.695.85-2.99%11,530
Jun 12, 20255.265.685.265.68-4.22%2,450
Jun 11, 20255.605.605.455.45--3.37%7,980
Jun 10, 20255.645.645.645.64--0.88%933
Jun 9, 20255.695.695.695.69-1.07%100
Jun 6, 20255.645.655.635.63-1.44%4,340
Jun 5, 20255.555.555.555.55--629
Jun 4, 20255.595.595.555.55--0.89%200
Jun 3, 20255.605.605.605.60--0.71%40,500
Jun 2, 20255.645.645.645.64-0.71%200
May 30, 20255.605.605.605.60--125
May 29, 20255.505.605.305.60-1.82%22,718
May 28, 20255.605.605.505.50--2.65%500
May 27, 20255.655.655.655.65---
May 26, 20255.625.655.505.65-0.18%7,834
May 23, 20255.645.645.645.64--1.05%100
May 22, 20255.705.705.705.70---
May 21, 20255.705.705.705.70---
May 20, 20255.745.745.705.70-1.79%200
May 16, 20255.605.605.605.60--1.75%200
May 15, 20255.835.845.505.70--1.72%22,100
May 14, 20255.705.805.605.80-1.75%6,900