Highwood Asset Management Ltd. (TSXV: HAM)
Canada
· Delayed Price · Currency is CAD 5.55
+0.13 (2.40%)
Dec 20, 2024, 1:42 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | - | 2.40% | 6,000 |
| Dec 19, 2024 | 5.76 | 5.76 | 5.40 | 5.42 | - | -5.90% | 17,800 |
| Dec 18, 2024 | 5.80 | 5.80 | 5.75 | 5.76 | - | -1.54% | 16,400 |
| Dec 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 200 |
| Dec 16, 2024 | 5.99 | 6.00 | 5.90 | 5.90 | - | -1.34% | 2,500 |
| Dec 13, 2024 | 5.89 | 5.98 | 5.89 | 5.98 | - | -0.33% | 1,423 |
| Dec 12, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | - | 4.35% | 3,517 |
| Dec 11, 2024 | 5.87 | 5.87 | 5.75 | 5.75 | - | -1.71% | 1,600 |
| Dec 10, 2024 | 6.00 | 6.04 | 5.75 | 5.85 | - | 0.86% | 42,100 |
| Dec 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Dec 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,060 |
| Dec 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 100 |
| Dec 4, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 1,204 |
| Dec 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.75% | 700 |
| Dec 2, 2024 | 6.03 | 6.03 | 5.70 | 5.70 | - | -5.32% | 3,205 |
| Nov 29, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | - | 1.52% | 400 |
| Nov 28, 2024 | 5.90 | 5.93 | 5.90 | 5.93 | - | 0.51% | 1,100 |
| Nov 27, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | - | -1.67% | 405 |
| Nov 26, 2024 | 6.02 | 6.02 | 6.00 | 6.00 | - | -0.33% | 1,200 |
| Nov 25, 2024 | 6.02 | 6.03 | 6.01 | 6.02 | - | -1.31% | 4,600 |
| Nov 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 400 |
| Nov 21, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | - | -0.97% | 2,000 |
| Nov 20, 2024 | 6.10 | 6.25 | 6.10 | 6.16 | - | 2.67% | 17,056 |
| Nov 19, 2024 | 5.98 | 6.00 | 5.97 | 6.00 | - | 0.17% | 12,500 |
| Nov 18, 2024 | 5.80 | 5.99 | 5.44 | 5.99 | - | 2.39% | 9,200 |
| Nov 15, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | - | -0.85% | 1,578 |
| Nov 14, 2024 | 5.75 | 5.91 | 5.75 | 5.90 | - | 1.72% | 5,000 |
| Nov 13, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Nov 12, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | -1.69% | 200 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | - | 0.85% | 1,800 |
| Nov 8, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | - | -0.85% | 200 |
| Nov 7, 2024 | 6.04 | 6.05 | 5.90 | 5.90 | - | 2.61% | 1,100 |
| Nov 6, 2024 | 5.87 | 5.88 | 5.75 | 5.75 | - | -3.69% | 1,800 |
| Nov 5, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | - | 2.05% | 1,300 |
| Nov 4, 2024 | 5.80 | 5.98 | 5.75 | 5.85 | - | 1.39% | 8,450 |
| Nov 1, 2024 | 5.75 | 5.80 | 5.75 | 5.77 | - | 4.15% | 700 |
| Oct 31, 2024 | 5.79 | 5.80 | 5.48 | 5.54 | - | -3.65% | 6,600 |
| Oct 30, 2024 | 5.70 | 5.79 | 5.65 | 5.75 | - | -1.20% | 7,594 |
| Oct 29, 2024 | 5.80 | 5.82 | 5.70 | 5.82 | - | 0.34% | 725 |
| Oct 28, 2024 | 5.90 | 5.90 | 5.69 | 5.80 | - | -3.33% | 5,825 |
| Oct 25, 2024 | 5.75 | 6.06 | 5.75 | 6.00 | - | 5.26% | 3,580 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | - | -0.87% | 1,100 |
| Oct 23, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | - | -1.71% | 550 |
| Oct 22, 2024 | 5.83 | 5.90 | 5.83 | 5.85 | - | 1.21% | 1,700 |
| Oct 21, 2024 | 5.99 | 5.99 | 5.77 | 5.78 | - | -3.67% | 2,614 |
| Oct 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 220 |
| Oct 17, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | - | -1.63% | 13,904 |
| Oct 16, 2024 | 6.03 | 6.20 | 6.03 | 6.15 | - | 2.50% | 11,500 |
| Oct 15, 2024 | 6.00 | 6.00 | 5.99 | 6.00 | - | 0.17% | 19,500 |
| Oct 11, 2024 | 5.85 | 6.01 | 5.85 | 5.99 | - | 3.28% | 4,800 |
| Oct 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 9,311 |
| Oct 9, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | - | - | 1,200 |
| Oct 8, 2024 | 5.92 | 5.92 | 5.75 | 5.80 | - | -3.01% | 20,205 |
| Oct 7, 2024 | 5.95 | 5.98 | 5.95 | 5.98 | - | -0.17% | 570 |
| Oct 4, 2024 | 5.98 | 5.99 | 5.94 | 5.99 | - | - | 3,900 |
| Oct 3, 2024 | 5.86 | 6.00 | 5.86 | 5.99 | - | 2.74% | 1,900 |
| Oct 2, 2024 | 5.77 | 5.83 | 5.70 | 5.83 | - | 2.28% | 46,300 |
| Oct 1, 2024 | 5.70 | 5.80 | 5.70 | 5.70 | - | 1.79% | 10,800 |
| Sep 30, 2024 | 5.83 | 5.83 | 5.60 | 5.60 | - | -4.27% | 2,400 |
| Sep 27, 2024 | 5.84 | 5.85 | 5.84 | 5.85 | - | 1.74% | 500 |
| Sep 26, 2024 | 5.88 | 5.90 | 5.75 | 5.75 | - | -3.36% | 3,200 |
| Sep 25, 2024 | 5.95 | 6.00 | 5.95 | 5.95 | - | 0.17% | 2,400 |
| Sep 24, 2024 | 5.90 | 5.94 | 5.90 | 5.94 | - | 2.41% | 800 |
| Sep 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1.40% | 200 |
| Sep 20, 2024 | 5.78 | 5.78 | 5.72 | 5.72 | - | -1.38% | 3,000 |
| Sep 19, 2024 | 5.72 | 5.80 | 5.72 | 5.80 | - | 1.40% | 1,400 |
| Sep 18, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | - | 0.35% | 2,000 |
| Sep 17, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | - | - | - |
| Sep 16, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | - | 0.88% | 700 |
| Sep 13, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | - | 1.44% | 200 |
| Sep 12, 2024 | 5.50 | 5.57 | 5.50 | 5.57 | - | 1.27% | 5,600 |
| Sep 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | - |
| Sep 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | - | -0.18% | 2,900 |
| Sep 9, 2024 | 5.70 | 5.70 | 5.49 | 5.51 | - | -4.17% | 10,900 |
| Sep 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.35% | 200 |
| Sep 5, 2024 | 5.90 | 5.90 | 5.75 | 5.77 | - | -2.20% | 1,600 |
| Sep 4, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | - | - | 6,000 |
| Sep 3, 2024 | 6.05 | 6.05 | 5.89 | 5.90 | - | -2.48% | 6,000 |
| Aug 30, 2024 | 6.09 | 6.09 | 6.05 | 6.05 | - | - | 1,400 |
| Aug 29, 2024 | 6.15 | 6.20 | 6.05 | 6.05 | - | -1.47% | 7,950 |
| Aug 28, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | - | 0.82% | 100 |
| Aug 27, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | - | -0.98% | 400 |
| Aug 26, 2024 | 6.15 | 6.15 | 6.05 | 6.15 | - | 4.24% | 4,700 |
| Aug 23, 2024 | 6.05 | 6.08 | 5.90 | 5.90 | - | -3.28% | 12,300 |
| Aug 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | - |
| Aug 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | - | 1.33% | 750 |
| Aug 20, 2024 | 6.41 | 6.42 | 6.00 | 6.02 | - | -5.94% | 29,900 |
| Aug 19, 2024 | 6.49 | 6.50 | 6.30 | 6.40 | - | 0.79% | 18,800 |
| Aug 16, 2024 | 6.33 | 6.35 | 6.33 | 6.35 | - | 0.79% | 3,100 |
| Aug 15, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | - | 4.83% | 3,455 |
| Aug 14, 2024 | 5.70 | 6.25 | 5.70 | 6.01 | - | 7.32% | 6,600 |
| Aug 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | - |
| Aug 9, 2024 | 5.63 | 5.65 | 5.59 | 5.60 | - | 1.27% | 2,700 |
| Aug 8, 2024 | 5.60 | 5.60 | 5.50 | 5.53 | - | -0.18% | 7,800 |
| Aug 7, 2024 | 5.56 | 5.56 | 5.54 | 5.54 | - | -0.18% | 5,100 |
| Aug 6, 2024 | 5.57 | 5.57 | 5.55 | 5.55 | - | - | 8,200 |
| Aug 2, 2024 | 5.65 | 5.65 | 5.55 | 5.55 | - | -4.31% | 400 |
| Aug 1, 2024 | 5.50 | 5.80 | 5.40 | 5.80 | - | 5.45% | 18,866 |
| Jul 31, 2024 | 5.24 | 5.50 | 5.24 | 5.50 | - | 4.96% | 27,570 |