Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 4.650
-0.020 (-0.43%)
Oct 23, 2025, 2:48 PM EDT
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 600 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - | 11,575 |
| Sep 29, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 2,400 |
| Sep 26, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.60% | 4,220 |
| Sep 24, 2025 | 5.00 | 5.03 | 4.86 | 5.03 | 5.03 | 2.65% | 4,385 |
| Sep 23, 2025 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.00% | 1,600 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 200 |
| Sep 19, 2025 | 5.01 | 5.01 | 4.82 | 4.96 | 4.96 | -0.60% | 5,910 |
| Sep 17, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | - | 2,602 |
| Sep 16, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 2,807 |
| Sep 15, 2025 | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | -1.58% | 2,535 |
| Sep 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00% | 400 |
| Sep 10, 2025 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | -1.96% | 1,820 |
| Sep 3, 2025 | 5.01 | 5.11 | 4.98 | 5.11 | 5.11 | 0.99% | 5,137 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | 300 |
| Aug 29, 2025 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | 0.19% | 5,145 |
| Aug 28, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -0.10% | 3,400 |
| Aug 26, 2025 | 5.14 | 5.29 | 5.00 | 5.16 | 5.16 | -0.67% | 9,005 |
| Aug 25, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -0.19% | 201 |
| Aug 21, 2025 | 5.03 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 13,190 |
| Aug 20, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 5,300 |
| Aug 19, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -2.86% | 4,329 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.14% | 1,385 |
| Aug 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 1,000 |
| Aug 14, 2025 | 5.12 | 5.13 | 5.10 | 5.10 | 5.10 | -2.86% | 6,140 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 200 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 6,950 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 200 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 800 |
| Aug 7, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | - | 29,600 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 200 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 273 |
| Aug 1, 2025 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -1.17% | 900 |
| Jul 31, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 1.74% | 1,100 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | - | 3,150 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 5,800 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.98% | 2,200 |