Haivision Systems Inc (TSX: HAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				5.120	0	-0.07(-1.35%)
Mar 27, 2024	5.200	5.210	5.180	5.190	7,531	+0.02(+0.39%)
Mar 26, 2024	5.170	5.180	5.130	5.170	10,165	+0.05(+0.98%)
Mar 25, 2024	5.140	5.280	5.120	5.120	32,249	+0.07(+1.39%)
Mar 22, 2024	5.160	5.250	5.050	5.050	24,035	-0.11(-2.13%)
Mar 21, 2024	5.190	5.220	5.080	5.160	32,245	-0.02(-0.39%)
Mar 20, 2024	5.110	5.190	5.050	5.180	23,441	+0.02(+0.39%)
Mar 19, 2024	5.370	5.370	5.120	5.160	38,335	-0.25(-4.62%)
Mar 18, 2024	5.360	5.460	5.270	5.410	39,163	+0.01(+0.19%)
Mar 15, 2024	5.350	5.560	5.350	5.400	92,315	+0.06(+1.12%)
Mar 14, 2024	5.250	5.340	5.100	5.340	37,490	+0.03(+0.56%)
Mar 13, 2024	5.350	5.350	5.300	5.310	6,500	-0.07(-1.30%)
Mar 12, 2024	5.270	5.380	5.270	5.380	5,306	+0.06(+1.13%)
Mar 11, 2024	5.400	5.400	5.290	5.320	16,050	-0.03(-0.56%)
Mar 08, 2024	5.450	5.450	5.250	5.350	34,486	-0.03(-0.56%)
Mar 07, 2024	5.330	5.410	5.300	5.380	25,730	+0.08(+1.51%)
Mar 06, 2024	5.110	5.300	5.100	5.300	38,298	+0.20(+3.92%)
Mar 05, 2024	5.070	5.120	4.830	5.100	40,105	-0.04(-0.78%)
Mar 04, 2024	5.000	5.140	5.000	5.140	104,523	+0.14(+2.80%)
Mar 01, 2024	4.880	5.000	4.860	5.000	91,120	+0.11(+2.25%)
Feb 29, 2024	4.780	4.890	4.760	4.890	120,374	+0.11(+2.30%)
Feb 28, 2024	4.640	4.780	4.640	4.780	85,494	+0.12(+2.58%)
Feb 27, 2024	4.600	4.660	4.570	4.660	4,918	+0.08(+1.75%)
Feb 26, 2024	4.600	4.650	4.550	4.580	22,413	-0.07(-1.51%)
Feb 23, 2024	4.600	4.670	4.570	4.650	72,644	+0.04(+0.87%)
Feb 22, 2024	4.460	4.610	4.460	4.610	65,208	+0.12(+2.67%)
Feb 21, 2024	4.570	4.570	4.320	4.490	156,130	-0.04(-0.88%)
Feb 20, 2024	4.540	4.630	4.530	4.530	100,113	-0.11(-2.37%)
Feb 16, 2024				4.640	0	-0.11(-2.32%)
Feb 15, 2024	4.770	4.830	4.720	4.750	5,117	-0.05(-1.04%)
Feb 14, 2024	4.770	4.850	4.770	4.800	4,570	+0.05(+1.05%)
Feb 13, 2024	4.800	4.870	4.750	4.750	7,574	-0.10(-2.06%)
Feb 12, 2024	4.890	5.020	4.850	4.850	40,186	+0.01(+0.21%)
Feb 09, 2024	4.850	4.860	4.830	4.840	6,075	-0.05(-1.02%)
Feb 08, 2024	4.810	5.000	4.800	4.890	17,220	+0.07(+1.45%)
Feb 07, 2024	4.880	4.880	4.820	4.820	3,615	-0.02(-0.41%)
Feb 06, 2024	4.810	4.850	4.810	4.840	5,887	+0.03(+0.62%)
Feb 05, 2024	4.820	4.950	4.800	4.810	36,277	-0.05(-1.03%)
Feb 02, 2024	4.800	4.980	4.800	4.860	21,413	+0.08(+1.67%)
Feb 01, 2024	4.500	4.780	4.500	4.780	28,463	+0.28(+6.22%)
Jan 31, 2024	4.640	4.640	4.500	4.500	4,560	-0.10(-2.17%)
Jan 30, 2024	4.730	4.760	4.550	4.600	10,349	-0.09(-1.92%)
Jan 29, 2024	4.500	4.710	4.500	4.690	27,309	+0.13(+2.85%)
Jan 26, 2024	4.660	4.660	4.550	4.560	23,289	-0.11(-2.36%)
Jan 25, 2024	4.760	4.840	4.650	4.670	15,815	-0.08(-1.68%)
Jan 24, 2024	5.080	5.080	4.750	4.750	19,922	-0.15(-3.06%)
Jan 23, 2024	4.950	5.110	4.800	4.900	38,789	+0.00(+0.00%)
Jan 22, 2024	4.750	4.900	4.750	4.900	28,462	+0.26(+5.60%)
Jan 19, 2024	4.840	4.840	4.600	4.640	25,326	-0.20(-4.13%)
Jan 18, 2024	4.700	4.900	4.680	4.840	78,213	+0.32(+7.08%)
Jan 17, 2024	4.520	4.570	4.310	4.520	12,538	-0.24(-5.04%)
Jan 16, 2024	4.610	4.820	4.610	4.760	41,619	+0.18(+3.93%)
Jan 15, 2024	4.290	4.590	4.290	4.580	77,973	+0.48(+11.71%)
Jan 12, 2024	3.880	4.150	3.850	4.100	34,186	+0.21(+5.40%)
Jan 11, 2024	3.800	4.000	3.800	3.890	58,260	+0.04(+1.04%)
Jan 10, 2024	3.760	3.860	3.750	3.850	19,187	+0.12(+3.22%)
Jan 09, 2024	3.530	3.850	3.510	3.730	241,620	+0.23(+6.57%)
Jan 08, 2024	3.470	3.500	3.470	3.500	480,150	+0.02(+0.57%)
Jan 05, 2024	3.500	3.500	3.480	3.480	12,550	-0.01(-0.29%)
Jan 04, 2024	3.490	3.500	3.460	3.490	3,200	+0.03(+0.87%)
Jan 03, 2024	3.490	3.530	3.460	3.460	14,600	-0.03(-0.86%)