Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.01
-0.10 (-1.96%)
Sep 10, 2025, 1:42 PM EDT
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.83 | 5.01 | 4.83 | 5.01 | - | -1.96% | 1,820 |
| Sep 9, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | - | - |
| Sep 8, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | - | - |
| Sep 5, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | - | - |
| Sep 4, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | - | - | - |
| Sep 3, 2025 | 5.01 | 5.11 | 4.98 | 5.11 | - | 0.99% | 5,137 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -1.94% | 300 |
| Aug 29, 2025 | 5.18 | 5.20 | 5.16 | 5.16 | - | 0.19% | 5,145 |
| Aug 28, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | - | -0.10% | 3,400 |
| Aug 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | - | - | - |
| Aug 26, 2025 | 5.14 | 5.29 | 5.00 | 5.16 | - | -0.67% | 9,005 |
| Aug 25, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | - | -0.19% | 201 |
| Aug 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Aug 21, 2025 | 5.03 | 5.20 | 4.98 | 5.20 | - | 1.96% | 13,190 |
| Aug 20, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | - | - | 5,300 |
| Aug 19, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | - | -2.86% | 4,329 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 2.14% | 1,385 |
| Aug 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | 0.78% | 1,000 |
| Aug 14, 2025 | 5.12 | 5.13 | 5.10 | 5.10 | - | -2.86% | 6,140 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.96% | 200 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | -2.80% | 6,950 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | - | -0.93% | 200 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | - | -1.82% | 800 |
| Aug 7, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | - | - | 29,600 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | 0.36% | 200 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | - | - | 273 |
| Aug 1, 2025 | 5.58 | 5.58 | 5.48 | 5.48 | - | -1.17% | 900 |
| Jul 31, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | - | 1.74% | 1,100 |
| Jul 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | - | - | 3,150 |
| Jul 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | - | - | 5,800 |
| Jul 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | - |
| Jul 22, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | - | -1.98% | 2,200 |
| Jul 21, 2025 | 5.60 | 5.65 | 5.56 | 5.56 | - | 0.63% | 3,592 |
| Jul 18, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | - | 0.82% | 450 |
| Jul 17, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | - | 4.38% | 700 |
| Jul 16, 2025 | 5.47 | 5.47 | 5.25 | 5.25 | - | -3.31% | 1,100 |
| Jul 15, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | - | -0.37% | 1,400 |
| Jul 14, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | - | 1.87% | 683 |
| Jul 11, 2025 | 5.45 | 5.55 | 5.35 | 5.35 | - | -1.83% | 57,500 |
| Jul 10, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | - | -0.55% | 5,300 |
| Jul 9, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | - | 4.38% | 2,600 |
| Jul 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | - |
| Jul 7, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | - | -6.75% | 3,600 |
| Jul 4, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | - | - |
| Jul 3, 2025 | 5.64 | 5.70 | 5.63 | 5.63 | - | -0.88% | 2,100 |
| Jul 2, 2025 | 5.68 | 5.70 | 5.66 | 5.68 | - | 0.53% | 22,000 |
| Jun 30, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | - | -1.74% | 700 |