Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.66
+0.16 (2.91%)
At close: Jun 11, 2026
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.46 | 5.66 | 5.46 | 5.50 | 5.50 | 0.73% | 6,300 |
| Jun 9, 2026 | 5.55 | 5.63 | 5.24 | 5.46 | 5.46 | -1.62% | 21,285 |
| Jun 8, 2026 | 5.51 | 5.65 | 5.46 | 5.55 | 5.55 | 2.59% | 11,715 |
| Jun 5, 2026 | 5.67 | 5.71 | 5.30 | 5.41 | 5.41 | -3.39% | 20,445 |
| Jun 4, 2026 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | -5.88% | 32,958 |
| Jun 3, 2026 | 5.14 | 6.01 | 5.13 | 5.95 | 5.95 | 21.43% | 92,360 |
| Jun 2, 2026 | 5.00 | 5.01 | 4.70 | 4.90 | 4.90 | -2.97% | 23,964 |
| Jun 1, 2026 | 5.01 | 5.08 | 5.01 | 5.05 | 5.05 | -0.10% | 5,234 |
| May 29, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.10% | 3,970 |
| May 28, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | - | 3,900 |
| May 27, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.19% | 4,378 |
| May 26, 2026 | 4.90 | 5.17 | 4.90 | 5.06 | 5.06 | -1.75% | 4,394 |
| May 25, 2026 | 5.14 | 5.15 | 5.07 | 5.15 | 5.15 | - | 1,911 |
| May 22, 2026 | 5.11 | 5.20 | 5.11 | 5.15 | 5.15 | - | 5,385 |
| May 21, 2026 | 5.13 | 5.18 | 5.13 | 5.15 | 5.15 | 0.39% | 7,203 |
| May 20, 2026 | 5.14 | 5.15 | 5.12 | 5.13 | 5.13 | - | 3,455 |
| May 19, 2026 | 5.10 | 5.16 | 5.10 | 5.13 | 5.13 | -0.39% | 54,600 |
| May 15, 2026 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 0.98% | 12,150 |
| May 14, 2026 | 5.10 | 5.19 | 5.05 | 5.10 | 5.10 | 0.99% | 27,594 |
| May 13, 2026 | 4.85 | 5.05 | 4.83 | 5.05 | 5.05 | 6.32% | 9,101 |
| May 12, 2026 | 4.95 | 4.97 | 4.75 | 4.75 | 4.75 | -4.04% | 7,140 |
| May 11, 2026 | 5.04 | 5.04 | 4.95 | 4.95 | 4.95 | -0.60% | 1,622 |
| May 8, 2026 | 5.03 | 5.05 | 4.80 | 4.98 | 4.98 | -0.40% | 23,230 |
| May 7, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -1.38% | 8,000 |
| May 6, 2026 | 4.90 | 5.07 | 4.89 | 5.07 | 5.07 | 2.42% | 15,085 |
| May 5, 2026 | 5.00 | 5.12 | 4.95 | 4.95 | 4.95 | - | 3,754 |
| May 4, 2026 | 4.85 | 4.95 | 4.78 | 4.95 | 4.95 | 4.43% | 2,800 |
| May 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | 500 |
| Apr 30, 2026 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -1.05% | 2,200 |
| Apr 29, 2026 | 4.75 | 4.80 | 4.75 | 4.75 | 4.75 | -0.84% | 9,130 |
| Apr 28, 2026 | 4.60 | 4.79 | 4.60 | 4.79 | 4.79 | 0.84% | 3,806 |
| Apr 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.04% | 2,275 |
| Apr 24, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 600 |
| Apr 23, 2026 | 4.67 | 4.79 | 4.61 | 4.61 | 4.61 | 1.32% | 5,606 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 120 |
| Apr 21, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.55% | 1,156 |
| Apr 20, 2026 | 4.50 | 4.52 | 4.40 | 4.51 | 4.51 | 0.22% | 2,670 |
| Apr 17, 2026 | 4.77 | 4.78 | 4.48 | 4.50 | 4.50 | -5.06% | 5,625 |
| Apr 16, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.53% | 2,329 |
| Apr 15, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 1.40% | 780 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 0.22% | 7,946 |
| Apr 13, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 4.04% | 2,906 |
| Apr 10, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.68% | 1,700 |
| Apr 9, 2026 | 4.40 | 4.45 | 4.32 | 4.43 | 4.43 | 2.07% | 10,100 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.10 | 4.34 | 4.34 | -7.66% | 27,972 |
| Apr 7, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -2.08% | 13,984 |
| Apr 6, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 6,020 |
| Apr 2, 2026 | 4.83 | 4.88 | 4.80 | 4.88 | 4.88 | 2.74% | 18,610 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | 305 |
| Mar 31, 2026 | 4.85 | 4.85 | 4.66 | 4.66 | 4.66 | -2.92% | 4,390 |