Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haivision Systems Inc (TSX: HAI )

4.890 -0.030 (-0.61%)
Streaming Delayed Price Updated: 12:32 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 5.010 5.010 4.750 4.920 53,297 -0.09(-1.80%)
Nov 21, 2024 5.070 5.150 5.010 5.010 7,690 -0.09(-1.76%)
Nov 20, 2024 5.120 5.210 5.100 5.100 26,601 -0.08(-1.54%)
Nov 19, 2024 5.100 5.180 5.000 5.180 13,170 +0.05(+0.97%)
Nov 18, 2024 4.990 5.130 4.990 5.130 4,713 +0.14(+2.81%)
Nov 15, 2024 5.000 5.010 4.840 4.990 5,155 -0.02(-0.40%)
Nov 14, 2024 5.210 5.290 5.000 5.010 24,260 -0.20(-3.84%)
Nov 13, 2024 5.300 5.350 5.200 5.210 40,116 -0.06(-1.14%)
Nov 12, 2024 5.210 5.300 5.210 5.270 21,183 +0.08(+1.54%)
Nov 11, 2024 5.060 5.270 5.060 5.190 13,351 +0.09(+1.76%)
Nov 08, 2024 5.300 5.300 5.100 5.100 6,539 -0.15(-2.86%)
Nov 07, 2024 5.000 5.300 5.000 5.250 71,994 +0.25(+5.00%)
Nov 06, 2024 4.770 5.250 4.660 5.000 293,819 +0.24(+5.04%)
Nov 05, 2024 4.670 4.830 4.670 4.760 15,753 -0.06(-1.24%)
Nov 04, 2024 4.690 4.910 4.680 4.820 35,653 +0.11(+2.34%)
Nov 01, 2024 4.840 4.850 4.600 4.710 42,976 -0.13(-2.69%)
Oct 31, 2024 5.210 5.210 4.830 4.840 49,418 -0.30(-5.84%)
Oct 30, 2024 5.000 5.150 4.990 5.140 10,306 +0.16(+3.21%)
Oct 29, 2024 4.970 5.020 4.910 4.980 18,465 -0.02(-0.40%)
Oct 28, 2024 4.960 5.100 4.960 5.000 18,212 +0.05(+1.01%)
Oct 25, 2024 4.750 4.980 4.710 4.950 24,729 +0.23(+4.87%)
Oct 24, 2024 4.710 4.790 4.710 4.720 5,556 -0.02(-0.42%)
Oct 23, 2024 4.700 4.800 4.670 4.740 17,756 +0.06(+1.28%)
Oct 22, 2024 4.650 4.690 4.650 4.680 11,821 +0.03(+0.65%)
Oct 21, 2024 4.710 4.750 4.650 4.650 13,969 -0.09(-1.90%)
Oct 18, 2024 4.720 4.740 4.650 4.740 18,983 -0.01(-0.21%)
Oct 17, 2024 4.800 4.800 4.710 4.750 24,062 -0.01(-0.21%)
Oct 16, 2024 4.630 4.820 4.630 4.760 76,772 +0.08(+1.71%)
Oct 15, 2024 4.600 4.690 4.500 4.680 82,445 +0.02(+0.43%)
Oct 11, 2024 4.660 0 +0.15(+3.33%)
Oct 10, 2024 4.470 4.590 4.460 4.510 64,142 +0.05(+1.12%)
Oct 09, 2024 4.460 4.500 4.450 4.460 33,578 -0.03(-0.67%)
Oct 08, 2024 4.520 4.600 4.460 4.490 33,871 -0.04(-0.88%)
Oct 07, 2024 4.510 4.600 4.460 4.530 86,182 -0.02(-0.44%)
Oct 04, 2024 4.570 4.600 4.510 4.550 59,214 -0.05(-1.09%)
Oct 03, 2024 4.660 4.700 4.550 4.600 198,489 -0.05(-1.08%)
Oct 02, 2024 4.860 4.870 4.600 4.650 68,252 -0.28(-5.68%)
Oct 01, 2024 4.970 5.000 4.800 4.930 20,748 -0.02(-0.40%)
Sep 30, 2024 4.810 5.020 4.810 4.950 67,785 +0.05(+1.02%)
Sep 27, 2024 5.020 5.030 4.900 4.900 25,360 -0.13(-2.58%)
Sep 26, 2024 5.080 5.100 4.970 5.030 82,989 -0.05(-0.98%)
Sep 25, 2024 5.190 5.300 5.070 5.080 30,648 -0.16(-3.05%)
Sep 24, 2024 5.400 5.400 5.190 5.240 47,258 -0.18(-3.32%)
Sep 23, 2024 5.450 5.540 5.230 5.420 73,155 -0.01(-0.18%)
Sep 20, 2024 5.540 5.540 5.000 5.430 47,319 -0.22(-3.89%)
Sep 19, 2024 5.510 5.730 5.450 5.650 50,100 +0.17(+3.10%)
Sep 18, 2024 5.330 5.480 5.300 5.480 39,509 +0.08(+1.48%)
Sep 17, 2024 5.570 5.640 5.310 5.400 37,406 -0.28(-4.93%)
Sep 16, 2024 5.690 5.710 5.550 5.680 24,759 -0.17(-2.91%)
Sep 13, 2024 5.800 5.850 5.550 5.850 39,784 +0.07(+1.21%)
Sep 12, 2024 6.690 6.690 5.540 5.780 345,174 -1.07(-15.62%)
Sep 11, 2024 6.980 6.980 6.750 6.850 16,041 -0.14(-2.00%)
Sep 10, 2024 6.660 7.000 6.620 6.990 76,006 +0.33(+4.95%)
Sep 09, 2024 6.600 6.660 6.470 6.660 18,461 +0.11(+1.68%)
Sep 06, 2024 6.400 6.680 5.960 6.550 82,991 +0.15(+2.34%)
Sep 05, 2024 6.840 6.850 6.400 6.400 76,864 -0.22(-3.32%)
Sep 04, 2024 5.940 6.640 5.940 6.620 167,745 +0.79(+13.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.