Highwood Asset Management Ltd HAM
TSXV · Canada · Industrial Services
CAD 5.90+0.05 (+0.85%)
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 5.90 | +0.85% | CAD 5.87 | CAD 5.90 | CAD 5.87 | 8.04K |
| 2026-09-30 | CAD 5.85 | +1.74% | CAD 5.77 | CAD 5.85 | CAD 5.77 | 4.70K |
| 2026-09-29 | CAD 5.75 | -0.86% | CAD 5.77 | CAD 5.77 | CAD 5.75 | 1.00K |
| 2026-09-28 | CAD 5.80 | -0.51% | CAD 5.83 | CAD 5.83 | CAD 5.80 | 1.40K |
| 2026-09-25 | CAD 5.83 | -1.52% | CAD 5.88 | CAD 5.92 | CAD 5.80 | 9.40K |
| 2026-09-24 | CAD 5.92 | +0.51% | CAD 5.85 | CAD 5.94 | CAD 5.85 | 11.50K |
| 2026-09-23 | CAD 5.89 | +0.34% | CAD 5.87 | CAD 5.89 | CAD 5.87 | 700 |
| 2026-09-22 | CAD 5.87 | -2.00% | CAD 5.95 | CAD 5.95 | CAD 5.83 | 5.80K |
| 2026-09-21 | CAD 5.99 | +0.67% | CAD 5.89 | CAD 6.00 | CAD 5.65 | 29.10K |
| 2026-09-18 | CAD 5.95 | +1.36% | CAD 5.89 | CAD 6.00 | CAD 5.89 | 1.60K |
| 2026-09-17 | CAD 5.87 | -2.81% | CAD 5.90 | CAD 5.92 | CAD 5.80 | 7.40K |
| 2026-09-16 | CAD 6.04 | -0.98% | CAD 6.08 | CAD 6.14 | CAD 6.04 | 1.20K |
| 2026-09-15 | CAD 6.10 | +1.67% | CAD 5.97 | CAD 6.16 | CAD 5.97 | 5.10K |
| 2026-09-14 | CAD 6.00 | -1.48% | CAD 6.03 | CAD 6.11 | CAD 5.95 | 7.40K |
| 2026-09-11 | CAD 6.09 | +2.01% | CAD 6.00 | CAD 6.19 | CAD 6.00 | 5.10K |
| 2026-09-10 | CAD 5.97 | -1.32% | CAD 6.09 | CAD 6.10 | CAD 5.96 | 21.30K |
| 2026-09-09 | CAD 6.05 | -0.33% | CAD 6.05 | CAD 6.08 | CAD 6.05 | 5.30K |
| 2026-09-08 | CAD 6.07 | +1.17% | CAD 6.10 | CAD 6.10 | CAD 6.07 | 4.60K |
| 2026-09-04 | CAD 6.00 | 0.00% | CAD 5.90 | CAD 6.00 | CAD 5.90 | 2.20K |
| 2026-09-03 | CAD 6.00 | -1.64% | CAD 6.10 | CAD 6.10 | CAD 6.00 | 7.80K |
| 2026-09-02 | CAD 6.10 | 0.00% | CAD 6.11 | CAD 6.11 | CAD 6.01 | 3.70K |
| 2026-09-01 | CAD 6.10 | -0.81% | CAD 6.20 | CAD 6.20 | CAD 6.10 | 4.10K |
| 2026-08-31 | CAD 6.15 | 0.00% | CAD 6.11 | CAD 6.17 | CAD 6.11 | 1.50K |
| 2026-08-28 | CAD 6.15 | +0.65% | CAD 6.15 | CAD 6.20 | CAD 6.15 | 6.00K |
| 2026-08-27 | CAD 6.11 | +0.99% | CAD 6.06 | CAD 6.11 | CAD 6.06 | 2.40K |
| 2026-08-26 | CAD 6.05 | +0.83% | CAD 6.00 | CAD 6.09 | CAD 6.00 | 4.90K |
| 2026-08-25 | CAD 6.00 | -1.64% | CAD 6.10 | CAD 6.10 | CAD 6.00 | 2.00K |
| 2026-08-24 | CAD 6.10 | -1.45% | CAD 6.00 | CAD 6.10 | CAD 6.00 | 13.70K |
| 2026-08-21 | CAD 6.19 | +3.00% | CAD 6.02 | CAD 6.19 | CAD 6.00 | 21.60K |
| 2026-08-20 | CAD 6.01 | +1.01% | CAD 5.95 | CAD 6.10 | CAD 5.94 | 25.30K |
| 2026-08-19 | CAD 5.95 | +0.17% | CAD 5.94 | CAD 5.95 | CAD 5.94 | 1.10K |
| 2026-08-18 | CAD 5.94 | +1.71% | CAD 5.85 | CAD 5.95 | CAD 5.83 | 16.80K |
| 2026-08-17 | CAD 5.84 | -0.85% | CAD 5.89 | CAD 5.89 | CAD 5.84 | 1.60K |
| 2026-08-14 | CAD 5.89 | +2.08% | CAD 5.80 | CAD 5.90 | CAD 5.80 | 7.30K |
| 2026-08-13 | CAD 5.77 | +2.12% | CAD 5.79 | CAD 5.79 | CAD 5.75 | 1.90K |
| 2026-08-12 | CAD 5.65 | -1.57% | CAD 5.70 | CAD 5.70 | CAD 5.65 | 4.60K |
| 2026-08-11 | CAD 5.74 | +0.88% | CAD 5.62 | CAD 5.79 | CAD 5.55 | 3.80K |
| 2026-08-10 | CAD 5.69 | +0.71% | CAD 5.67 | CAD 5.74 | CAD 5.41 | 11.20K |
| 2026-08-07 | CAD 5.65 | -0.88% | CAD 5.65 | CAD 5.70 | CAD 5.60 | 10.10K |
| 2026-08-06 | CAD 5.70 | -1.72% | CAD 5.71 | CAD 5.87 | CAD 5.50 | 39.00K |
| 2026-08-05 | CAD 5.80 | -1.69% | CAD 5.86 | CAD 5.91 | CAD 5.80 | 4.10K |
| 2026-08-04 | CAD 5.90 | -1.50% | CAD 5.66 | CAD 5.95 | CAD 5.40 | 16.00K |
| 2026-07-31 | CAD 5.99 | +1.35% | CAD 5.95 | CAD 6.01 | CAD 5.95 | 3.50K |
| 2026-07-30 | CAD 5.91 | -1.50% | CAD 6.01 | CAD 6.04 | CAD 5.91 | 10.60K |
| 2026-07-29 | CAD 6.00 | +0.17% | CAD 5.86 | CAD 6.03 | CAD 5.86 | 9.70K |
| 2026-07-28 | CAD 5.99 | -0.33% | CAD 5.98 | CAD 6.00 | CAD 5.98 | 4.70K |
| 2026-07-27 | CAD 6.01 | -2.28% | CAD 6.20 | CAD 6.20 | CAD 5.96 | 20.90K |
| 2026-07-24 | CAD 6.15 | -0.65% | CAD 6.20 | CAD 6.20 | CAD 6.00 | 20.60K |
| 2026-07-23 | CAD 6.19 | +9.36% | CAD 5.71 | CAD 6.30 | CAD 5.71 | 169.20K |
| 2026-07-22 | CAD 5.66 | +12.08% | CAD 5.11 | CAD 5.80 | CAD 5.10 | 96.00K |
| 2026-07-21 | CAD 5.05 | +1.00% | CAD 5.02 | CAD 5.15 | CAD 5.02 | 14.20K |
| 2026-07-20 | CAD 5.00 | +2.04% | CAD 4.90 | CAD 5.14 | CAD 4.90 | 19.20K |
| 2026-07-17 | CAD 4.90 | -0.41% | CAD 4.91 | CAD 4.91 | CAD 4.90 | 20.30K |
| 2026-07-16 | CAD 4.92 | -0.20% | CAD 4.92 | CAD 4.92 | CAD 4.92 | 600 |
| 2026-07-15 | CAD 4.93 | -0.90% | CAD 5.00 | CAD 5.00 | CAD 4.93 | 10.30K |
| 2026-07-14 | CAD 4.97 | +1.53% | CAD 4.93 | CAD 4.97 | CAD 4.92 | 14.70K |
| 2026-07-13 | CAD 4.90 | -1.41% | CAD 4.97 | CAD 4.97 | CAD 4.84 | 55.30K |
| 2026-07-10 | CAD 4.97 | +0.40% | CAD 4.88 | CAD 4.97 | CAD 4.77 | 14.50K |
| 2026-07-09 | CAD 4.95 | +3.34% | CAD 4.80 | CAD 4.95 | CAD 4.79 | 28.10K |
| 2026-07-08 | CAD 4.79 | -0.21% | CAD 4.81 | CAD 4.87 | CAD 4.75 | 26.00K |
| 2026-07-07 | CAD 4.80 | 0.00% | CAD 4.82 | CAD 4.85 | CAD 4.80 | 11.60K |
| 2026-07-06 | CAD 4.80 | -0.41% | CAD 4.82 | CAD 4.88 | CAD 4.80 | 14.00K |
| 2026-07-03 | CAD 4.82 | 0.00% | CAD 4.82 | CAD 4.82 | CAD 4.82 | 0 |
| 2026-07-02 | CAD 4.82 | +1.69% | CAD 4.75 | CAD 4.82 | CAD 4.71 | 34.80K |
| 2026-06-30 | CAD 4.74 | -0.21% | CAD 4.74 | CAD 4.74 | CAD 4.74 | 600 |
| 2026-06-29 | CAD 4.75 | +0.64% | CAD 4.79 | CAD 4.80 | CAD 4.72 | 3.70K |
| 2026-06-26 | CAD 4.72 | +1.72% | CAD 4.64 | CAD 4.77 | CAD 4.64 | 7.20K |
| 2026-06-25 | CAD 4.64 | -2.32% | CAD 4.71 | CAD 4.72 | CAD 4.64 | 2.40K |
| 2026-06-24 | CAD 4.75 | -4.62% | CAD 4.91 | CAD 4.91 | CAD 4.75 | 8.00K |
| 2026-06-23 | CAD 4.98 | -0.99% | CAD 5.01 | CAD 5.01 | CAD 4.98 | 1.70K |
| 2026-06-22 | CAD 5.03 | -0.40% | CAD 5.03 | CAD 5.03 | CAD 4.90 | 12.70K |
| 2026-06-19 | CAD 5.05 | +1.00% | CAD 5.00 | CAD 5.07 | CAD 4.95 | 18.30K |
| 2026-06-18 | CAD 5.00 | -3.10% | CAD 5.09 | CAD 5.09 | CAD 5.00 | 4.00K |
| 2026-06-17 | CAD 5.16 | +1.57% | CAD 5.18 | CAD 5.22 | CAD 5.16 | 1.80K |
| 2026-06-16 | CAD 5.08 | -4.33% | CAD 5.22 | CAD 5.22 | CAD 5.05 | 1.60K |
| 2026-06-15 | CAD 5.31 | -4.32% | CAD 5.50 | CAD 5.50 | CAD 5.10 | 10.00K |
| 2026-06-12 | CAD 5.55 | -1.94% | CAD 5.60 | CAD 5.60 | CAD 5.49 | 12.60K |
| 2026-06-11 | CAD 5.66 | +2.91% | CAD 5.59 | CAD 5.75 | CAD 5.50 | 32.40K |
| 2026-06-10 | CAD 5.50 | +0.73% | CAD 5.46 | CAD 5.66 | CAD 5.46 | 6.30K |
| 2026-06-09 | CAD 5.46 | -1.62% | CAD 5.55 | CAD 5.63 | CAD 5.24 | 21.30K |
| 2026-06-08 | CAD 5.55 | +2.59% | CAD 5.51 | CAD 5.65 | CAD 5.46 | 11.70K |
| 2026-06-05 | CAD 5.41 | -3.39% | CAD 5.67 | CAD 5.71 | CAD 5.30 | 20.40K |
| 2026-06-04 | CAD 5.60 | -5.88% | CAD 6.05 | CAD 6.05 | CAD 5.60 | 33.00K |
| 2026-06-03 | CAD 5.95 | +21.43% | CAD 5.14 | CAD 6.01 | CAD 5.13 | 92.40K |
| 2026-06-02 | CAD 4.90 | -2.97% | CAD 5.00 | CAD 5.01 | CAD 4.70 | 24.00K |
| 2026-06-01 | CAD 5.05 | -0.10% | CAD 5.01 | CAD 5.08 | CAD 5.01 | 5.20K |
| 2026-05-29 | CAD 5.05 | +1.10% | CAD 5.00 | CAD 5.05 | CAD 5.00 | 4.00K |
| 2026-05-28 | CAD 5.00 | 0.00% | CAD 4.99 | CAD 5.00 | CAD 4.98 | 3.90K |
| 2026-05-27 | CAD 5.00 | -1.19% | CAD 5.10 | CAD 5.10 | CAD 5.00 | 4.40K |
| 2026-05-26 | CAD 5.06 | -1.75% | CAD 4.90 | CAD 5.17 | CAD 4.90 | 4.40K |