Haivision Systems Inc (TSX: HAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5.340	5.510	5.300	5.510	74,029	+0.16(+2.99%)
May 30, 2022	5.260	5.400	5.250	5.350	53,735	+0.10(+1.90%)
May 27, 2022	5.150	5.330	5.150	5.250	23,031	+0.15(+2.94%)
May 26, 2022	4.960	5.150	4.630	5.100	127,025	+0.11(+2.20%)
May 25, 2022	4.900	4.990	4.650	4.990	194,184	+0.09(+1.84%)
May 24, 2022	4.880	4.910	4.750	4.900	135,517	-0.14(-2.78%)
May 20, 2022				5.040	0	-0.06(-1.18%)
May 19, 2022	5.120	5.120	4.930	5.100	237,262	-0.10(-1.92%)
May 18, 2022	5.380	5.380	5.140	5.200	5,962	-0.21(-3.88%)
May 17, 2022	5.430	5.500	5.360	5.410	38,137	-0.04(-0.73%)
May 16, 2022	5.510	5.510	5.400	5.450	1,990	-0.09(-1.62%)
May 13, 2022	5.520	5.740	5.450	5.540	7,451	-0.04(-0.72%)
May 12, 2022	5.110	5.650	5.110	5.580	14,897	-0.11(-1.93%)
May 11, 2022	5.270	5.690	5.040	5.690	16,788	+0.21(+3.83%)
May 10, 2022	5.310	5.480	5.310	5.480	700	-0.10(-1.79%)
May 09, 2022	5.340	5.580	5.250	5.580	22,615	+0.07(+1.27%)
May 06, 2022	5.280	5.510	5.270	5.510	5,970	+0.17(+3.18%)
May 05, 2022	5.640	5.640	5.340	5.340	22,171	-0.17(-3.09%)
May 04, 2022	5.450	5.570	5.450	5.510	8,456	+0.00(+0.00%)
May 03, 2022	5.670	5.670	5.420	5.510	7,263	-0.28(-4.84%)
May 02, 2022	5.960	5.960	5.790	5.790	4,048	-0.04(-0.69%)
Apr 29, 2022	5.600	5.830	5.600	5.830	4,621	+0.23(+4.11%)
Apr 28, 2022	5.640	5.660	5.500	5.600	2,875	-0.03(-0.53%)
Apr 27, 2022	5.560	5.690	5.540	5.630	3,345	+0.05(+0.90%)
Apr 26, 2022	5.690	5.780	5.580	5.580	6,185	-0.35(-5.90%)
Apr 25, 2022	5.770	5.930	5.630	5.930	11,222	-0.02(-0.34%)
Apr 22, 2022	5.610	5.990	5.610	5.950	3,283	-0.03(-0.50%)
Apr 21, 2022	5.940	5.980	5.660	5.980	16,916	+0.16(+2.75%)
Apr 20, 2022	6.020	6.020	5.820	5.820	4,486	-0.26(-4.28%)
Apr 19, 2022	5.910	6.150	5.910	6.080	8,660	+0.02(+0.33%)
Apr 18, 2022	5.970	6.060	5.950	6.060	5,405	-0.09(-1.46%)
Apr 14, 2022				6.150	0	+0.19(+3.19%)
Apr 13, 2022	5.990	6.060	5.870	5.960	7,835	+0.04(+0.68%)
Apr 12, 2022	5.810	5.960	5.810	5.920	9,397	-0.09(-1.50%)
Apr 11, 2022	6.400	6.400	5.920	6.010	15,000	-0.36(-5.65%)
Apr 08, 2022	6.220	6.380	6.140	6.370	10,277	-0.13(-2.00%)
Apr 07, 2022	6.630	6.630	6.310	6.500	16,945	-0.13(-1.96%)
Apr 06, 2022	6.510	6.660	6.500	6.630	7,575	+0.02(+0.30%)
Apr 05, 2022	6.510	6.610	6.510	6.610	10,562	-0.06(-0.90%)
Apr 04, 2022	6.700	6.790	6.460	6.670	30,920	-0.28(-4.03%)
Apr 01, 2022	6.700	6.950	6.700	6.950	31,120	+0.20(+2.96%)
Mar 31, 2022	6.700	6.750	6.700	6.750	22,404	-0.01(-0.15%)
Mar 30, 2022	6.760	6.860	6.750	6.760	19,037	-0.12(-1.74%)
Mar 29, 2022	6.750	6.890	6.750	6.880	15,426	+0.08(+1.18%)
Mar 28, 2022	6.940	6.940	6.790	6.800	7,949	+0.05(+0.74%)
Mar 25, 2022	6.900	6.900	6.750	6.750	13,510	-0.04(-0.59%)
Mar 24, 2022	6.750	6.880	6.750	6.790	10,856	-0.06(-0.88%)
Mar 23, 2022	6.710	6.910	6.710	6.850	7,669	+0.00(+0.00%)
Mar 22, 2022	6.700	6.880	6.700	6.850	6,907	+0.00(+0.00%)
Mar 21, 2022	6.800	6.850	6.720	6.850	10,530	+0.05(+0.74%)
Mar 18, 2022	6.830	6.850	6.620	6.800	24,668	+0.10(+1.49%)
Mar 17, 2022	6.390	6.700	6.190	6.700	22,756	+0.31(+4.85%)
Mar 16, 2022	6.790	6.790	6.380	6.390	18,249	-0.40(-5.89%)
Mar 15, 2022	6.390	6.980	6.380	6.790	61,799	+0.33(+5.11%)
Mar 14, 2022	6.350	6.460	6.350	6.460	17,282	+0.21(+3.36%)
Mar 11, 2022	6.250	6.400	6.250	6.250	19,496	-0.15(-2.34%)
Mar 10, 2022	5.860	6.400	5.860	6.400	34,055	+0.43(+7.20%)
Mar 09, 2022	5.890	6.100	5.750	5.970	23,250	+0.08(+1.36%)
Mar 08, 2022	5.850	6.000	5.680	5.890	19,504	+0.00(+0.00%)
Mar 07, 2022	5.900	5.980	5.660	5.890	16,587	-0.06(-1.01%)
Mar 04, 2022	6.090	6.090	5.750	5.950	11,030	-0.10(-1.65%)
Mar 03, 2022	6.170	6.170	5.770	6.050	17,629	-0.06(-0.98%)
Mar 02, 2022	5.990	6.260	5.710	6.110	35,618	+0.34(+5.89%)