Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.87
-0.12 (-2.00%)
Sep 22, 2026, 3:27 PM EST
Highwood Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.95 | 5.95 | 5.83 | 5.87 | 5.87 | -2.00% | 5,806 |
| Sep 21, 2026 | 5.89 | 6.00 | 5.65 | 5.99 | 5.99 | 0.67% | 29,063 |
| Sep 18, 2026 | 5.89 | 6.00 | 5.89 | 5.95 | 5.95 | 1.36% | 1,610 |
| Sep 17, 2026 | 5.90 | 5.92 | 5.80 | 5.87 | 5.87 | -2.81% | 7,431 |
| Sep 16, 2026 | 6.08 | 6.14 | 6.04 | 6.04 | 6.04 | -0.98% | 1,210 |
| Sep 15, 2026 | 5.97 | 6.16 | 5.97 | 6.10 | 6.10 | 1.67% | 5,092 |
| Sep 14, 2026 | 6.03 | 6.11 | 5.95 | 6.00 | 6.00 | -1.48% | 7,421 |
| Sep 11, 2026 | 6.00 | 6.19 | 6.00 | 6.09 | 6.09 | 2.01% | 5,093 |
| Sep 10, 2026 | 6.09 | 6.10 | 5.96 | 5.97 | 5.97 | -1.32% | 21,293 |
| Sep 9, 2026 | 6.05 | 6.08 | 6.05 | 6.05 | 6.05 | -0.33% | 5,250 |
| Sep 8, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 1.17% | 4,578 |
| Sep 4, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 2,164 |
| Sep 3, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 7,821 |
| Sep 2, 2026 | 6.11 | 6.11 | 6.01 | 6.10 | 6.10 | - | 3,709 |
| Sep 1, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 4,104 |
| Aug 31, 2026 | 6.11 | 6.17 | 6.11 | 6.15 | 6.15 | - | 1,469 |
| Aug 28, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | 0.65% | 5,963 |
| Aug 27, 2026 | 6.06 | 6.11 | 6.06 | 6.11 | 6.11 | 0.99% | 2,400 |
| Aug 26, 2026 | 6.00 | 6.09 | 6.00 | 6.05 | 6.05 | 0.83% | 4,908 |
| Aug 25, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,950 |
| Aug 24, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -1.45% | 13,685 |
| Aug 21, 2026 | 6.02 | 6.19 | 6.00 | 6.19 | 6.19 | 3.00% | 21,600 |
| Aug 20, 2026 | 5.95 | 6.10 | 5.94 | 6.01 | 6.01 | 1.01% | 25,267 |
| Aug 19, 2026 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 1,140 |
| Aug 18, 2026 | 5.85 | 5.95 | 5.83 | 5.94 | 5.94 | 1.71% | 16,847 |
| Aug 17, 2026 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -0.85% | 1,631 |
| Aug 14, 2026 | 5.80 | 5.90 | 5.80 | 5.89 | 5.89 | 2.08% | 7,344 |
| Aug 13, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | 5.77 | 2.12% | 1,937 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.57% | 4,570 |
| Aug 11, 2026 | 5.62 | 5.79 | 5.55 | 5.74 | 5.74 | 0.88% | 3,792 |
| Aug 10, 2026 | 5.67 | 5.74 | 5.41 | 5.69 | 5.69 | 0.71% | 11,161 |
| Aug 7, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | -0.88% | 10,117 |
| Aug 6, 2026 | 5.71 | 5.87 | 5.50 | 5.70 | 5.70 | -1.72% | 38,965 |
| Aug 5, 2026 | 5.86 | 5.91 | 5.80 | 5.80 | 5.80 | -1.69% | 4,105 |
| Aug 4, 2026 | 5.66 | 5.95 | 5.40 | 5.90 | 5.90 | -1.50% | 15,951 |
| Jul 31, 2026 | 5.95 | 6.01 | 5.95 | 5.99 | 5.99 | 1.35% | 3,459 |
| Jul 30, 2026 | 6.01 | 6.04 | 5.91 | 5.91 | 5.91 | -1.50% | 10,553 |
| Jul 29, 2026 | 5.86 | 6.03 | 5.86 | 6.00 | 6.00 | 0.17% | 9,683 |
| Jul 28, 2026 | 5.98 | 6.00 | 5.98 | 5.99 | 5.99 | -0.33% | 4,735 |
| Jul 27, 2026 | 6.20 | 6.20 | 5.96 | 6.01 | 6.01 | -2.28% | 20,892 |
| Jul 24, 2026 | 6.20 | 6.20 | 6.00 | 6.15 | 6.15 | -0.65% | 20,590 |
| Jul 23, 2026 | 5.71 | 6.30 | 5.71 | 6.19 | 6.19 | 9.36% | 169,237 |
| Jul 22, 2026 | 5.11 | 5.80 | 5.10 | 5.66 | 5.66 | 12.08% | 96,007 |
| Jul 21, 2026 | 5.02 | 5.15 | 5.02 | 5.05 | 5.05 | 1.00% | 14,229 |
| Jul 20, 2026 | 4.90 | 5.14 | 4.90 | 5.00 | 5.00 | 2.04% | 19,200 |
| Jul 17, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.41% | 20,287 |
| Jul 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% | 600 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.90% | 10,342 |
| Jul 14, 2026 | 4.93 | 4.98 | 4.92 | 4.98 | 4.98 | 1.53% | 14,694 |
| Jul 13, 2026 | 4.97 | 4.97 | 4.84 | 4.90 | 4.90 | -1.41% | 55,310 |