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

Haivision Systems Inc (TSX: HAI )

4.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 4.970 5.000 4.800 4.930 20,748 -0.02(-0.40%)
Sep 30, 2024 4.810 5.020 4.810 4.950 67,785 +0.05(+1.02%)
Sep 27, 2024 5.020 5.030 4.900 4.900 25,360 -0.13(-2.58%)
Sep 26, 2024 5.080 5.100 4.970 5.030 82,989 -0.05(-0.98%)
Sep 25, 2024 5.190 5.300 5.070 5.080 30,648 -0.16(-3.05%)
Sep 24, 2024 5.400 5.400 5.190 5.240 47,258 -0.18(-3.32%)
Sep 23, 2024 5.450 5.540 5.230 5.420 73,155 -0.01(-0.18%)
Sep 20, 2024 5.540 5.540 5.000 5.430 47,319 -0.22(-3.89%)
Sep 19, 2024 5.510 5.730 5.450 5.650 50,100 +0.17(+3.10%)
Sep 18, 2024 5.330 5.480 5.300 5.480 39,509 +0.08(+1.48%)
Sep 17, 2024 5.570 5.640 5.310 5.400 37,406 -0.28(-4.93%)
Sep 16, 2024 5.690 5.710 5.550 5.680 24,759 -0.17(-2.91%)
Sep 13, 2024 5.800 5.850 5.550 5.850 39,784 +0.07(+1.21%)
Sep 12, 2024 6.690 6.690 5.540 5.780 345,174 -1.07(-15.62%)
Sep 11, 2024 6.980 6.980 6.750 6.850 16,041 -0.14(-2.00%)
Sep 10, 2024 6.660 7.000 6.620 6.990 76,006 +0.33(+4.95%)
Sep 09, 2024 6.600 6.660 6.470 6.660 18,461 +0.11(+1.68%)
Sep 06, 2024 6.400 6.680 5.960 6.550 82,991 +0.15(+2.34%)
Sep 05, 2024 6.840 6.850 6.400 6.400 76,864 -0.22(-3.32%)
Sep 04, 2024 5.940 6.640 5.940 6.620 167,745 +0.79(+13.55%)
Sep 03, 2024 5.600 5.920 5.540 5.830 103,459 +0.37(+6.78%)
Aug 30, 2024 5.460 0 -0.19(-3.36%)
Aug 29, 2024 5.350 5.690 5.320 5.650 102,133 +0.30(+5.61%)
Aug 28, 2024 5.330 5.360 5.250 5.350 22,415 +0.03(+0.56%)
Aug 27, 2024 5.100 5.330 4.920 5.320 45,163 +0.16(+3.10%)
Aug 26, 2024 5.100 5.160 5.100 5.160 27,168 +0.06(+1.18%)
Aug 23, 2024 4.950 5.140 4.940 5.100 65,620 +0.16(+3.24%)
Aug 22, 2024 4.960 4.960 4.920 4.940 13,120 -0.02(-0.40%)
Aug 21, 2024 5.020 5.060 4.960 4.960 17,044 -0.05(-1.00%)
Aug 20, 2024 4.700 5.020 4.700 5.010 25,430 +0.31(+6.60%)
Aug 19, 2024 4.600 4.720 4.570 4.700 14,285 +0.14(+3.07%)
Aug 16, 2024 4.440 4.640 4.440 4.560 18,457 +0.15(+3.40%)
Aug 15, 2024 4.460 4.460 4.340 4.410 7,803 -0.04(-0.90%)
Aug 14, 2024 4.310 4.460 4.300 4.450 68,250 +0.13(+3.01%)
Aug 13, 2024 4.220 4.340 4.180 4.320 35,025 +0.10(+2.37%)
Aug 12, 2024 4.180 4.310 4.150 4.220 17,011 +0.03(+0.72%)
Aug 09, 2024 4.250 4.290 4.190 4.190 9,026 -0.05(-1.18%)
Aug 08, 2024 4.190 4.270 4.160 4.240 12,078 +0.08(+1.92%)
Aug 07, 2024 4.140 4.210 4.130 4.160 15,651 +0.10(+2.46%)
Aug 06, 2024 4.020 4.190 4.020 4.060 53,892 -0.10(-2.40%)
Aug 02, 2024 4.160 0 +0.03(+0.73%)
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.