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

Haivision Systems Inc (TSX: HAI )

5.050 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.040 5.060 5.000 5.050 14,535 -0.01(-0.20%)
Feb 13, 2025 5.050 5.120 4.970 5.060 24,673 +0.00(+0.00%)
Feb 12, 2025 5.020 5.060 5.020 5.060 4,913 -0.04(-0.78%)
Feb 11, 2025 5.040 5.150 5.000 5.100 13,703 -0.01(-0.20%)
Feb 10, 2025 5.110 5.150 5.050 5.110 59,149 +0.08(+1.59%)
Feb 07, 2025 5.160 5.160 5.000 5.030 45,909 -0.10(-1.95%)
Feb 06, 2025 5.250 5.250 4.900 5.130 100,024 -0.11(-2.10%)
Feb 05, 2025 5.010 5.250 5.010 5.240 20,651 +0.23(+4.59%)
Feb 04, 2025 4.990 5.070 4.840 5.010 41,904 -0.08(-1.57%)
Feb 03, 2025 4.790 5.120 4.790 5.090 103,754 +0.04(+0.79%)
Jan 31, 2025 5.020 5.150 4.970 5.050 73,915 +0.08(+1.61%)
Jan 30, 2025 5.010 5.050 4.970 4.970 20,109 -0.03(-0.60%)
Jan 29, 2025 4.980 5.050 4.900 5.000 51,080 +0.02(+0.40%)
Jan 28, 2025 5.150 5.150 4.960 4.980 73,011 -0.18(-3.49%)
Jan 27, 2025 5.010 5.250 4.970 5.160 100,443 +0.17(+3.41%)
Jan 24, 2025 4.890 5.050 4.840 4.990 178,525 +0.09(+1.84%)
Jan 23, 2025 4.820 4.900 4.780 4.900 34,245 +0.10(+2.08%)
Jan 22, 2025 4.620 4.820 4.600 4.800 145,348 -0.06(-1.23%)
Jan 21, 2025 4.760 4.890 4.620 4.860 100,542 +0.10(+2.10%)
Jan 20, 2025 4.850 4.860 4.750 4.760 47,338 -0.16(-3.25%)
Jan 17, 2025 4.710 4.990 4.710 4.920 98,333 +0.22(+4.68%)
Jan 16, 2025 4.380 4.700 4.100 4.700 541,763 -0.66(-12.31%)
Jan 15, 2025 5.150 5.560 5.150 5.360 141,764 +0.24(+4.69%)
Jan 14, 2025 5.310 5.370 5.100 5.120 21,852 -0.13(-2.48%)
Jan 13, 2025 5.350 5.360 5.190 5.250 33,438 -0.11(-2.05%)
Jan 10, 2025 5.250 5.420 5.250 5.360 34,796 +0.12(+2.29%)
Jan 09, 2025 5.420 5.420 5.240 5.240 9,261 -0.08(-1.50%)
Jan 08, 2025 5.370 5.370 5.180 5.320 18,419 +0.06(+1.14%)
Jan 07, 2025 5.380 5.440 5.200 5.260 19,309 -0.14(-2.59%)
Jan 06, 2025 5.560 5.600 5.390 5.400 32,845 -0.11(-2.00%)
Jan 03, 2025 5.430 5.660 5.370 5.510 26,176 +0.10(+1.85%)
Jan 02, 2025 5.160 5.510 5.160 5.410 26,864 +0.25(+4.84%)
Dec 31, 2024 5.160 0 +0.00(+0.00%)
Dec 30, 2024 5.150 5.320 5.070 5.160 29,246 +0.01(+0.19%)
Dec 27, 2024 5.210 5.220 5.150 5.150 18,638 -0.10(-1.90%)
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%)
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.