Highwood Asset Management Ltd. (TSXV:HAM)
Canada
· Delayed Price · Currency is CAD 5.60
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | - | - |
| Apr 16, 2025 | 5.40 | 5.59 | 5.40 | 5.49 | - | 1.29% | 2,900 |
| Apr 15, 2025 | 5.44 | 5.44 | 5.41 | 5.42 | - | -1.45% | 1,400 |
| Apr 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.36% | 200 |
| Apr 11, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | 0.37% | 800 |
| Apr 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | - | - | - |
| Apr 9, 2025 | 5.41 | 5.46 | 5.31 | 5.46 | - | 1.11% | 1,200 |
| Apr 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | - | -0.18% | 391 |
| Apr 7, 2025 | 5.02 | 5.45 | 5.02 | 5.41 | - | -5.09% | 21,700 |
| Apr 4, 2025 | 5.85 | 5.89 | 5.70 | 5.70 | - | -1.72% | 10,650 |
| Apr 3, 2025 | 5.63 | 5.80 | 5.55 | 5.80 | - | -0.85% | 1,450 |
| Apr 2, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | - | -2.50% | 9,500 |
| Apr 1, 2025 | 6.22 | 6.22 | 6.00 | 6.00 | - | -4.00% | 2,800 |
| Mar 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | - | - |
| Mar 28, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | - | -0.95% | 972 |
| Mar 27, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | - | - |
| Mar 26, 2025 | 6.17 | 6.38 | 6.17 | 6.31 | - | 3.61% | 10,400 |
| Mar 25, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | - | - |
| Mar 24, 2025 | 6.14 | 6.14 | 6.09 | 6.09 | - | -0.81% | 1,000 |
| Mar 21, 2025 | 5.98 | 6.14 | 5.98 | 6.14 | - | 4.07% | 21,050 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1.72% | 500 |