Highwood Asset Management Ltd. (TSXV:HAM)
Canada · Delayed Price · Currency is CAD 5.15
0.00 (0.00%)
May 22, 2026, 1:47 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 2.13% | 2,302 |
| Mar 27, 2026 | 4.77 | 4.85 | 4.70 | 4.70 | 4.70 | -1.67% | 11,550 |
| Mar 26, 2026 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 2.80% | 5,925 |
| Mar 25, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -2.11% | 9,810 |
| Mar 24, 2026 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | 0.85% | 35,695 |
| Mar 23, 2026 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | -1.26% | 1,150 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.50 | 4.77 | 4.77 | -1.04% | 14,848 |
| Mar 19, 2026 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 2.34% | 3,950 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.28% | 2,700 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 2.77% | 12,230 |
| Mar 16, 2026 | 4.70 | 4.77 | 4.69 | 4.69 | 4.69 | -0.64% | 11,400 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -2.68% | 13,510 |
| Mar 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 9,300 |
| Mar 11, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | - | 10,900 |