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

Haivision Systems Inc (TSX: HAI )

5.250 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 5.250 0 +0.06(+1.16%)
Dec 23, 2024 5.280 5.350 5.190 5.190 10,078 -0.09(-1.70%)
Dec 20, 2024 5.190 5.360 5.190 5.280 3,213 +0.04(+0.76%)
Dec 19, 2024 5.280 5.400 5.140 5.240 18,926 +0.09(+1.75%)
Dec 18, 2024 5.370 5.530 5.140 5.150 39,552 -0.24(-4.45%)
Dec 17, 2024 5.520 5.600 5.360 5.390 23,402 -0.12(-2.18%)
Dec 16, 2024 5.610 5.680 5.510 5.510 9,005 -0.12(-2.13%)
Dec 13, 2024 5.520 5.710 5.520 5.630 15,030 +0.07(+1.26%)
Dec 12, 2024 5.440 5.560 5.440 5.560 17,063 +0.10(+1.83%)
Dec 11, 2024 5.530 5.570 5.460 5.460 16,260 -0.05(-0.91%)
Dec 10, 2024 5.630 5.740 5.510 5.510 16,786 -0.14(-2.48%)
Dec 09, 2024 5.840 5.840 5.600 5.650 19,293 -0.03(-0.53%)
Dec 06, 2024 5.450 5.680 5.450 5.680 37,549 +0.31(+5.77%)
Dec 05, 2024 5.390 5.450 5.250 5.370 22,910 +0.03(+0.56%)
Dec 04, 2024 5.220 5.460 5.220 5.340 10,411 +0.12(+2.30%)
Dec 03, 2024 5.230 5.290 5.100 5.220 18,506 +0.09(+1.75%)
Dec 02, 2024 5.100 5.220 4.990 5.130 14,483 +0.08(+1.58%)
Nov 29, 2024 5.100 5.130 5.050 5.050 13,230 +0.04(+0.80%)
Nov 28, 2024 4.960 5.010 4.960 5.010 3,829 +0.06(+1.21%)
Nov 27, 2024 4.920 5.000 4.900 4.950 22,825 +0.04(+0.81%)
Nov 26, 2024 4.910 4.980 4.750 4.910 11,214 -0.03(-0.61%)
Nov 25, 2024 4.960 4.970 4.880 4.940 18,928 +0.02(+0.41%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.