Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 4.250
+0.050 (1.19%)
At close: Feb 27, 2026
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 1.19% | 5,939 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | - | 1,700 |
| Feb 25, 2026 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | 0.96% | 5,155 |
| Feb 24, 2026 | 4.24 | 4.25 | 4.16 | 4.16 | 4.16 | -1.65% | 7,130 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.75% | 110 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -2.44% | 1,500 |
| Feb 19, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Feb 18, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.86% | 1,700 |
| Feb 17, 2026 | 3.97 | 4.04 | 3.91 | 3.91 | 3.91 | -2.25% | 3,160 |
| Feb 13, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -2.44% | 9,925 |
| Feb 11, 2026 | 4.14 | 4.14 | 3.95 | 4.10 | 4.10 | -0.24% | 11,704 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 3,575 |
| Feb 9, 2026 | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | -3.72% | 9,790 |
| Feb 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -1.38% | 13,720 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.11% | 929 |
| Feb 4, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 3.89% | 6,000 |
| Feb 3, 2026 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 0.24% | 8,100 |
| Feb 2, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | - | 2,325 |
| Jan 30, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 6,815 |
| Jan 29, 2026 | 3.85 | 4.19 | 3.85 | 4.14 | 4.14 | 6.43% | 12,888 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 2.64% | 22,900 |
| Jan 27, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 17,786 |
| Jan 26, 2026 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | -1.30% | 75,025 |
| Jan 23, 2026 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | 4.34% | 22,200 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -1.86% | 1,310 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 2,630 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -2.35% | 6,124 |
| Jan 19, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | 1.19% | 2,500 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.39% | 6,450 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,350 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -0.39% | 12,665 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.91% | 18,098 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 3,600 |
| Jan 9, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | 0.52% | 6,154 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | -1.27% | 3,800 |
| Jan 7, 2026 | 3.87 | 3.93 | 3.81 | 3.93 | 3.93 | 2.08% | 9,250 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -1.28% | 1,900 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -4.88% | 4,000 |
| Jan 2, 2026 | 3.79 | 4.10 | 3.79 | 4.10 | 4.10 | 3.80% | 5,200 |
| Dec 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 3,600 |
| Dec 30, 2025 | 3.71 | 4.10 | 3.70 | 3.95 | 3.95 | -0.75% | 9,438 |
| Dec 29, 2025 | 3.81 | 3.98 | 3.50 | 3.98 | 3.98 | -0.25% | 7,601 |
| Dec 24, 2025 | 3.82 | 3.99 | 3.81 | 3.99 | 3.99 | 2.57% | 2,400 |
| Dec 23, 2025 | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -2.51% | 9,443 |
| Dec 22, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -2.68% | 9,302 |
| Dec 19, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | 2.50% | 1,625 |
| Dec 18, 2025 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | - | 8,204 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -5.21% | 5,001 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.00 | 4.22 | 4.22 | 2.93% | 2,646 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 350 |