Highwood Asset Management Ltd. (TSXV:HAM)
Canada
· Delayed Price · Currency is CAD 6.25
-0.06 (-0.95%)
Mar 28, 2025, 4:00 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | - | 2.65% | 2,061 |
| Mar 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | - | 300 |
| Mar 17, 2025 | 5.57 | 5.65 | 5.57 | 5.65 | - | 2.73% | 7,100 |
| Mar 14, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | - | - | 5,000 |
| Mar 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Mar 12, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | - | -1.79% | 1,001 |
| Mar 11, 2025 | 5.58 | 5.60 | 5.58 | 5.60 | - | 0.36% | 1,450 |
| Mar 10, 2025 | 5.59 | 5.59 | 5.58 | 5.58 | - | -0.36% | 1,000 |
| Mar 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 200 |
| Mar 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Mar 5, 2025 | 5.60 | 5.60 | 5.59 | 5.60 | - | - | 24,200 |
| Mar 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -0.88% | 100 |
| Mar 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -1.40% | 200 |
| Feb 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | 4.18% | 1,400 |
| Feb 27, 2025 | 5.52 | 5.52 | 5.50 | 5.50 | - | -3.68% | 1,000 |
| Feb 26, 2025 | 5.50 | 5.74 | 5.50 | 5.71 | - | 5.74% | 15,146 |
| Feb 25, 2025 | 5.71 | 5.71 | 5.40 | 5.40 | - | -6.09% | 2,300 |
| Feb 24, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | - | - | 18,300 |
| Feb 21, 2025 | 5.85 | 6.00 | 5.75 | 5.75 | - | -0.86% | 7,520 |
| Feb 20, 2025 | 5.79 | 5.80 | 5.76 | 5.80 | - | - | 6,500 |
| Feb 19, 2025 | 5.81 | 5.81 | 5.80 | 5.80 | - | -1.02% | 2,000 |
| Feb 18, 2025 | 5.86 | 5.86 | 5.80 | 5.86 | - | 1.03% | 9,600 |
| Feb 14, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | - | -0.85% | 2,700 |
| Feb 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 6.36% | 100 |
| Feb 12, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | - | -7.56% | 6,004 |
| Feb 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.34% | 900 |
| Feb 10, 2025 | 5.97 | 5.97 | 5.93 | 5.93 | - | -0.34% | 2,200 |
| Feb 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | - | - |
| Feb 6, 2025 | 6.06 | 6.20 | 5.95 | 5.95 | - | -4.03% | 18,900 |
| Feb 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1.97% | 200 |
| Feb 4, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | - | - | - |
| Feb 3, 2025 | 6.03 | 6.13 | 6.00 | 6.08 | - | 2.88% | 16,653 |
| Jan 31, 2025 | 5.98 | 5.98 | 5.91 | 5.91 | - | 0.17% | 710 |
| Jan 30, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | - | 3.51% | 5,724 |
| Jan 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Jan 28, 2025 | 5.66 | 5.70 | 5.60 | 5.70 | - | - | 19,700 |
| Jan 27, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | - | -0.87% | 48,102 |
| Jan 24, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | - | -2.54% | 5,150 |
| Jan 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | - | - |
| Jan 22, 2025 | 5.90 | 5.90 | 5.89 | 5.90 | - | - | 5,750 |
| Jan 21, 2025 | 5.97 | 5.97 | 5.90 | 5.90 | - | - | 1,400 |
| Jan 20, 2025 | 6.00 | 6.00 | 5.88 | 5.90 | - | - | 23,000 |
| Jan 17, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | - | -2.48% | 1,300 |