Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.77
+0.12 (2.12%)
At close: Aug 13, 2026
Highwood Asset Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.79 | 5.79 | 5.75 | 5.77 | - | 2.12% | - |
| 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 |
| Jul 10, 2026 | 4.88 | 4.97 | 4.77 | 4.97 | 4.97 | 0.40% | 14,530 |
| Jul 9, 2026 | 4.80 | 4.95 | 4.79 | 4.95 | 4.95 | 3.34% | 28,100 |
| Jul 8, 2026 | 4.81 | 4.87 | 4.75 | 4.79 | 4.79 | -0.21% | 26,030 |
| Jul 7, 2026 | 4.82 | 4.85 | 4.80 | 4.80 | 4.80 | - | 11,551 |
| Jul 6, 2026 | 4.82 | 4.88 | 4.80 | 4.80 | 4.80 | -0.41% | 14,000 |
| Jul 2, 2026 | 4.75 | 4.82 | 4.71 | 4.82 | 4.82 | 1.69% | 34,824 |
| Jun 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.21% | 600 |
| Jun 29, 2026 | 4.79 | 4.80 | 4.72 | 4.75 | 4.75 | 0.64% | 3,657 |
| Jun 26, 2026 | 4.64 | 4.77 | 4.64 | 4.72 | 4.72 | 1.72% | 7,207 |
| Jun 25, 2026 | 4.71 | 4.72 | 4.64 | 4.64 | 4.64 | -2.32% | 2,411 |
| Jun 24, 2026 | 4.91 | 4.91 | 4.75 | 4.75 | 4.75 | -4.62% | 7,992 |
| Jun 23, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.99% | 1,701 |
| Jun 22, 2026 | 5.03 | 5.03 | 4.90 | 5.03 | 5.03 | -0.40% | 12,711 |
| Jun 19, 2026 | 5.00 | 5.07 | 4.95 | 5.05 | 5.05 | 1.00% | 18,301 |
| Jun 18, 2026 | 5.09 | 5.09 | 5.00 | 5.00 | 5.00 | -3.10% | 3,960 |
| Jun 17, 2026 | 5.18 | 5.22 | 5.16 | 5.16 | 5.16 | 1.57% | 1,771 |
| Jun 16, 2026 | 5.22 | 5.22 | 5.05 | 5.08 | 5.08 | -4.33% | 1,648 |
| Jun 15, 2026 | 5.50 | 5.50 | 5.10 | 5.31 | 5.31 | -4.32% | 9,986 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.49 | 5.55 | 5.55 | -1.94% | 12,600 |
| Jun 11, 2026 | 5.59 | 5.75 | 5.50 | 5.66 | 5.66 | 2.91% | 32,423 |
| 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 |