Haivision Systems, Inc. HAI
TSX · Canada · Electronic Technology
CAD 3.72-0.17 (-4.37%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3.72 | -4.37% | CAD 3.78 | CAD 3.78 | CAD 3.72 | 200 |
| 2026-09-30 | CAD 3.89 | +4.29% | CAD 3.88 | CAD 3.97 | CAD 3.78 | 12.00K |
| 2026-09-29 | CAD 3.73 | 0.00% | CAD 3.77 | CAD 3.77 | CAD 3.70 | 1.10K |
| 2026-09-28 | CAD 3.73 | -5.09% | CAD 3.91 | CAD 3.91 | CAD 3.72 | 6.10K |
| 2026-09-25 | CAD 3.93 | +1.29% | CAD 3.68 | CAD 3.95 | CAD 3.66 | 24.20K |
| 2026-09-24 | CAD 3.88 | +6.30% | CAD 3.68 | CAD 3.88 | CAD 3.65 | 74.40K |
| 2026-09-23 | CAD 3.65 | -0.54% | CAD 3.64 | CAD 3.73 | CAD 3.64 | 3.80K |
| 2026-09-22 | CAD 3.67 | -0.81% | CAD 3.65 | CAD 3.68 | CAD 3.64 | 4.20K |
| 2026-09-21 | CAD 3.70 | +0.82% | CAD 3.69 | CAD 3.80 | CAD 3.54 | 14.20K |
| 2026-09-18 | CAD 3.67 | -2.65% | CAD 3.79 | CAD 3.85 | CAD 3.62 | 18.80K |
| 2026-09-17 | CAD 3.77 | +2.72% | CAD 3.53 | CAD 3.77 | CAD 3.53 | 7.60K |
| 2026-09-16 | CAD 3.67 | +1.10% | CAD 3.63 | CAD 3.82 | CAD 3.55 | 55.00K |
| 2026-09-15 | CAD 3.63 | -4.47% | CAD 3.80 | CAD 3.80 | CAD 3.63 | 50.60K |
| 2026-09-14 | CAD 3.80 | -2.06% | CAD 3.88 | CAD 3.89 | CAD 3.69 | 83.00K |
| 2026-09-11 | CAD 3.88 | -3.48% | CAD 4.00 | CAD 4.00 | CAD 3.86 | 38.30K |
| 2026-09-10 | CAD 4.02 | -4.96% | CAD 4.05 | CAD 4.10 | CAD 3.91 | 86.00K |
| 2026-09-09 | CAD 4.23 | -0.94% | CAD 4.37 | CAD 4.39 | CAD 4.23 | 3.20K |
| 2026-09-08 | CAD 4.27 | -2.51% | CAD 4.25 | CAD 4.39 | CAD 4.20 | 26.00K |
| 2026-09-04 | CAD 4.38 | +0.46% | CAD 4.36 | CAD 4.39 | CAD 4.26 | 24.40K |
| 2026-09-03 | CAD 4.36 | -2.68% | CAD 4.48 | CAD 4.48 | CAD 4.35 | 43.60K |
| 2026-09-02 | CAD 4.48 | +0.22% | CAD 4.48 | CAD 4.58 | CAD 4.46 | 21.20K |
| 2026-09-01 | CAD 4.47 | -1.11% | CAD 4.51 | CAD 4.52 | CAD 4.47 | 27.80K |
| 2026-08-31 | CAD 4.52 | +0.67% | CAD 4.50 | CAD 4.60 | CAD 4.50 | 9.60K |
| 2026-08-28 | CAD 4.49 | 0.00% | CAD 4.49 | CAD 4.66 | CAD 4.49 | 7.50K |
| 2026-08-27 | CAD 4.49 | 0.00% | CAD 4.50 | CAD 4.58 | CAD 4.49 | 17.00K |
| 2026-08-26 | CAD 4.49 | 0.00% | CAD 4.45 | CAD 4.54 | CAD 4.45 | 15.70K |
| 2026-08-25 | CAD 4.49 | +2.98% | CAD 4.37 | CAD 4.56 | CAD 4.37 | 17.30K |
| 2026-08-24 | CAD 4.36 | +0.23% | CAD 4.36 | CAD 4.43 | CAD 4.36 | 3.70K |
| 2026-08-21 | CAD 4.35 | 0.00% | CAD 4.35 | CAD 4.59 | CAD 4.35 | 8.60K |
| 2026-08-20 | CAD 4.35 | -1.14% | CAD 4.42 | CAD 4.44 | CAD 4.35 | 17.60K |
| 2026-08-19 | CAD 4.40 | -1.12% | CAD 4.47 | CAD 4.50 | CAD 4.40 | 20.20K |
| 2026-08-18 | CAD 4.45 | -3.05% | CAD 4.51 | CAD 4.57 | CAD 4.45 | 29.30K |
| 2026-08-17 | CAD 4.59 | 0.00% | CAD 4.51 | CAD 4.70 | CAD 4.51 | 11.10K |
| 2026-08-14 | CAD 4.59 | +0.66% | CAD 4.51 | CAD 4.61 | CAD 4.51 | 2.30K |
| 2026-08-13 | CAD 4.56 | -1.30% | CAD 4.62 | CAD 4.67 | CAD 4.56 | 2.00K |
| 2026-08-12 | CAD 4.62 | -2.33% | CAD 4.56 | CAD 4.62 | CAD 4.50 | 4.60K |
| 2026-08-11 | CAD 4.73 | +3.05% | CAD 4.56 | CAD 4.73 | CAD 4.56 | 4.20K |
| 2026-08-10 | CAD 4.59 | +2.00% | CAD 4.44 | CAD 4.63 | CAD 4.37 | 18.90K |
| 2026-08-07 | CAD 4.50 | +3.69% | CAD 4.38 | CAD 4.56 | CAD 4.38 | 9.90K |
| 2026-08-06 | CAD 4.34 | +1.17% | CAD 4.27 | CAD 4.44 | CAD 4.27 | 19.10K |
| 2026-08-05 | CAD 4.29 | +1.66% | CAD 4.40 | CAD 4.40 | CAD 4.20 | 20.50K |
| 2026-08-04 | CAD 4.22 | -0.94% | CAD 4.34 | CAD 4.34 | CAD 4.13 | 78.60K |
| 2026-07-31 | CAD 4.26 | -2.52% | CAD 4.21 | CAD 4.30 | CAD 4.21 | 12.30K |
| 2026-07-30 | CAD 4.37 | -2.46% | CAD 4.40 | CAD 4.40 | CAD 4.19 | 50.90K |
| 2026-07-29 | CAD 4.48 | +2.99% | CAD 4.30 | CAD 4.48 | CAD 4.30 | 20.10K |
| 2026-07-28 | CAD 4.35 | 0.00% | CAD 4.29 | CAD 4.41 | CAD 4.22 | 8.70K |
| 2026-07-27 | CAD 4.35 | +1.87% | CAD 4.34 | CAD 4.35 | CAD 4.23 | 6.90K |
| 2026-07-24 | CAD 4.27 | -1.39% | CAD 4.43 | CAD 4.46 | CAD 4.23 | 27.50K |
| 2026-07-23 | CAD 4.33 | -1.37% | CAD 4.39 | CAD 4.39 | CAD 4.25 | 20.60K |
| 2026-07-22 | CAD 4.39 | -1.35% | CAD 4.46 | CAD 4.46 | CAD 4.30 | 42.60K |
| 2026-07-21 | CAD 4.45 | +1.37% | CAD 4.42 | CAD 4.45 | CAD 4.34 | 48.30K |
| 2026-07-20 | CAD 4.39 | -0.68% | CAD 4.42 | CAD 4.45 | CAD 4.39 | 5.20K |
| 2026-07-17 | CAD 4.42 | +1.38% | CAD 4.36 | CAD 4.55 | CAD 4.35 | 8.60K |
| 2026-07-16 | CAD 4.36 | +0.23% | CAD 4.40 | CAD 4.43 | CAD 4.30 | 45.20K |
| 2026-07-15 | CAD 4.35 | -0.23% | CAD 4.36 | CAD 4.47 | CAD 4.30 | 29.60K |
| 2026-07-14 | CAD 4.36 | 0.00% | CAD 4.35 | CAD 4.49 | CAD 4.35 | 12.00K |
| 2026-07-13 | CAD 4.36 | -2.02% | CAD 4.48 | CAD 4.48 | CAD 4.33 | 63.20K |
| 2026-07-10 | CAD 4.45 | -1.11% | CAD 4.48 | CAD 4.50 | CAD 4.45 | 27.20K |
| 2026-07-09 | CAD 4.50 | +0.67% | CAD 4.50 | CAD 4.66 | CAD 4.46 | 69.40K |
| 2026-07-08 | CAD 4.47 | -0.22% | CAD 4.39 | CAD 4.50 | CAD 4.39 | 40.70K |
| 2026-07-07 | CAD 4.48 | -3.03% | CAD 4.67 | CAD 4.72 | CAD 4.46 | 102.90K |
| 2026-07-06 | CAD 4.62 | +0.43% | CAD 4.70 | CAD 4.75 | CAD 4.60 | 23.80K |
| 2026-07-03 | CAD 4.60 | -1.50% | CAD 4.65 | CAD 4.81 | CAD 4.59 | 137.40K |
| 2026-07-02 | CAD 4.67 | +4.94% | CAD 4.54 | CAD 4.81 | CAD 4.54 | 82.10K |
| 2026-06-30 | CAD 4.45 | +0.23% | CAD 4.49 | CAD 4.53 | CAD 4.39 | 135.50K |
| 2026-06-29 | CAD 4.44 | -0.45% | CAD 4.54 | CAD 4.55 | CAD 4.42 | 78.90K |
| 2026-06-26 | CAD 4.46 | -0.67% | CAD 4.49 | CAD 4.58 | CAD 4.43 | 45.60K |
| 2026-06-25 | CAD 4.49 | +0.22% | CAD 4.48 | CAD 4.62 | CAD 4.41 | 36.30K |
| 2026-06-24 | CAD 4.48 | +1.59% | CAD 4.45 | CAD 4.64 | CAD 4.42 | 38.40K |
| 2026-06-23 | CAD 4.41 | -4.34% | CAD 4.61 | CAD 4.61 | CAD 4.35 | 72.50K |
| 2026-06-22 | CAD 4.61 | -0.22% | CAD 4.59 | CAD 4.74 | CAD 4.58 | 21.70K |
| 2026-06-19 | CAD 4.62 | +0.65% | CAD 4.67 | CAD 4.67 | CAD 4.53 | 6.90K |
| 2026-06-18 | CAD 4.59 | +2.23% | CAD 4.63 | CAD 4.72 | CAD 4.55 | 40.40K |
| 2026-06-17 | CAD 4.49 | +0.90% | CAD 4.43 | CAD 4.65 | CAD 4.40 | 38.90K |
| 2026-06-16 | CAD 4.45 | +0.45% | CAD 4.41 | CAD 4.63 | CAD 4.41 | 33.60K |
| 2026-06-15 | CAD 4.43 | -4.53% | CAD 4.68 | CAD 4.68 | CAD 4.40 | 74.70K |
| 2026-06-12 | CAD 4.64 | +5.45% | CAD 4.42 | CAD 4.82 | CAD 4.42 | 244.10K |
| 2026-06-11 | CAD 4.40 | -25.04% | CAD 5.55 | CAD 5.55 | CAD 4.25 | 616.40K |
| 2026-06-10 | CAD 5.87 | -2.65% | CAD 6.00 | CAD 6.00 | CAD 5.80 | 11.70K |
| 2026-06-09 | CAD 6.03 | +2.55% | CAD 5.94 | CAD 6.04 | CAD 5.75 | 57.10K |
| 2026-06-08 | CAD 5.88 | +0.17% | CAD 5.73 | CAD 5.92 | CAD 5.73 | 19.20K |
| 2026-06-05 | CAD 5.87 | -1.84% | CAD 5.98 | CAD 6.00 | CAD 5.75 | 66.60K |
| 2026-06-04 | CAD 5.98 | -0.99% | CAD 6.14 | CAD 6.14 | CAD 5.95 | 105.10K |
| 2026-06-03 | CAD 6.04 | -4.43% | CAD 6.30 | CAD 6.30 | CAD 6.03 | 16.60K |
| 2026-06-02 | CAD 6.32 | -0.16% | CAD 6.34 | CAD 6.45 | CAD 6.15 | 22.30K |
| 2026-06-01 | CAD 6.33 | -2.62% | CAD 6.45 | CAD 6.48 | CAD 6.24 | 18.30K |
| 2026-05-29 | CAD 6.50 | -0.76% | CAD 6.57 | CAD 6.70 | CAD 6.47 | 26.60K |
| 2026-05-28 | CAD 6.55 | +2.50% | CAD 6.26 | CAD 6.55 | CAD 6.20 | 9.60K |
| 2026-05-27 | CAD 6.39 | +3.73% | CAD 6.15 | CAD 6.55 | CAD 6.06 | 82.60K |
| 2026-05-26 | CAD 6.16 | +2.67% | CAD 5.99 | CAD 6.25 | CAD 5.91 | 126.80K |