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

Haivision Systems Inc (TSX: HAI )

4.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 08, 2023 4.080 4.080 4.000 4.020 6,920 +0.02(+0.50%)
May 05, 2023 4.010 4.020 4.000 4.000 3,112 +0.00(+0.00%)
May 04, 2023 4.020 4.080 4.000 4.000 6,100 +0.00(+0.00%)
May 03, 2023 4.000 4.050 4.000 4.000 11,900 -0.01(-0.25%)
May 02, 2023 4.010 4.010 4.000 4.010 3,725 -0.08(-1.96%)
May 01, 2023 4.020 4.120 4.010 4.090 7,600 +0.02(+0.49%)
Apr 28, 2023 4.100 4.100 4.060 4.070 4,158 -0.13(-3.10%)
Apr 27, 2023 4.080 4.200 4.080 4.200 1,200 +0.04(+0.96%)
Apr 26, 2023 4.150 4.160 4.150 4.160 2,600 +0.01(+0.24%)
Apr 25, 2023 4.090 4.150 4.090 4.150 450 +0.00(+0.00%)
Apr 24, 2023 4.230 4.230 4.140 4.150 199,969 -0.20(-4.60%)
Apr 21, 2023 4.200 4.360 4.200 4.350 184,250 +0.02(+0.46%)
Apr 20, 2023 4.100 4.400 4.100 4.330 222,061 +0.20(+4.84%)
Apr 19, 2023 4.350 4.350 4.020 4.130 14,600 -0.17(-3.95%)
Apr 18, 2023 4.420 4.500 4.250 4.300 105,859 -0.13(-2.93%)
Apr 17, 2023 4.060 4.440 4.060 4.430 28,150 +0.28(+6.75%)
Apr 14, 2023 3.840 4.150 3.840 4.150 7,660 +0.23(+5.87%)
Apr 13, 2023 3.980 4.000 3.900 3.920 4,350 +0.04(+1.03%)
Apr 12, 2023 3.950 4.000 3.880 3.880 1,600 -0.11(-2.76%)
Apr 11, 2023 3.860 3.990 3.860 3.990 2,875 +0.07(+1.79%)
Apr 10, 2023 3.920 3.920 3.850 3.920 1,400 -0.07(-1.75%)
Apr 06, 2023 3.990 0 +0.11(+2.84%)
Apr 05, 2023 3.920 3.920 3.860 3.880 3,955 -0.06(-1.52%)
Apr 04, 2023 3.900 3.940 3.900 3.940 4,400 +0.04(+1.03%)
Apr 03, 2023 3.830 4.100 3.830 3.900 14,135 -0.20(-4.88%)
Mar 31, 2023 3.900 4.150 3.900 4.100 4,620 +0.18(+4.59%)
Mar 30, 2023 3.800 4.000 3.780 3.920 56,872 -0.02(-0.51%)
Mar 29, 2023 3.910 4.000 3.910 3.940 1,800 -0.14(-3.43%)
Mar 28, 2023 3.970 4.080 3.850 4.080 16,050 -0.03(-0.73%)
Mar 27, 2023 4.160 4.180 4.110 4.110 18,600 -0.13(-3.07%)
Mar 24, 2023 4.190 4.240 4.150 4.240 22,583 +0.05(+1.19%)
Mar 23, 2023 4.240 4.250 4.190 4.190 13,900 -0.06(-1.41%)
Mar 22, 2023 4.270 4.270 4.250 4.250 7,940 -0.01(-0.23%)
Mar 21, 2023 4.300 4.320 4.260 4.260 5,910 -0.04(-0.93%)
Mar 20, 2023 4.380 4.390 4.300 4.300 187,234 -0.07(-1.60%)
Mar 17, 2023 4.360 4.460 4.360 4.370 162,452 -0.08(-1.80%)
Mar 16, 2023 4.350 4.450 4.350 4.450 12,595 +0.08(+1.83%)
Mar 15, 2023 4.400 4.440 4.370 4.370 23,477 -0.09(-2.02%)
Mar 14, 2023 4.450 4.480 4.450 4.460 16,400 +0.00(+0.00%)
Mar 13, 2023 4.450 4.460 4.450 4.460 51,794 +0.01(+0.22%)
Mar 10, 2023 4.500 4.500 4.450 4.450 9,166 -0.05(-1.11%)
Mar 09, 2023 4.490 4.500 4.400 4.500 63,898 +0.00(+0.00%)
Mar 08, 2023 4.430 4.570 4.410 4.500 50,825 +0.07(+1.58%)
Mar 07, 2023 4.550 4.550 4.310 4.430 175,712 +0.73(+19.73%)
Mar 06, 2023 3.680 3.710 3.680 3.700 4,115 -0.01(-0.27%)
Mar 03, 2023 3.800 3.850 3.710 3.710 6,521 -0.04(-1.07%)
Mar 02, 2023 3.780 3.790 3.700 3.750 2,600 +0.05(+1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.