Highwood Asset Management Ltd. (TSXV:HAM)
Canada
· Delayed Price · Currency is CAD 5.65
-0.10 (-1.74%)
Jun 30, 2025, 9:30 AM EDT
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -1.74% | - |
| Jun 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | - | - |
| Jun 26, 2025 | 5.56 | 5.75 | 5.56 | 5.75 | - | 1.05% | 3,600 |
| 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 |
| May 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.35% | 400 |
| May 12, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | - | 1.25% | 9,086 |
| May 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | - | - |
| May 8, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 0.18% | 500 |
| May 7, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | - | -1.75% | 500 |
| May 6, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | - | 3.64% | 10,300 |
| May 5, 2025 | 5.50 | 5.50 | 5.49 | 5.50 | - | -2.65% | 10,800 |
| May 2, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | - | 2.73% | 1,000 |
| May 1, 2025 | 5.38 | 5.50 | 5.38 | 5.50 | - | 1.85% | 1,200 |
| Apr 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Apr 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 100 |
| Apr 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | - |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 2,000 |
| Apr 24, 2025 | 5.39 | 5.50 | 5.39 | 5.40 | - | - | 6,000 |
| Apr 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | -0.18% | 200 |
| Apr 22, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | - | 0.19% | 100 |
| Apr 21, 2025 | 5.46 | 5.46 | 5.40 | 5.40 | - | -1.64% | 300 |