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

Haivision Systems Inc (TSX: HAI )

4.690 +0.020 (+0.43%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 23, 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 22, 2024 4.750 4.750 4.650 4.670 6,615 -0.10(-2.10%)
May 21, 2024 4.540 4.780 4.540 4.770 9,967 +0.07(+1.49%)
May 17, 2024 4.700 0 -0.05(-1.05%)
May 16, 2024 4.770 4.770 4.750 4.750 205 -0.07(-1.45%)
May 15, 2024 5.060 5.060 4.820 4.820 9,656 -0.10(-2.03%)
May 14, 2024 4.960 5.000 4.840 4.920 20,429 -0.04(-0.81%)
May 13, 2024 4.740 4.980 4.700 4.960 15,305 +0.21(+4.42%)
May 10, 2024 4.610 4.800 4.500 4.750 16,973 +0.04(+0.85%)
May 09, 2024 4.360 4.860 4.360 4.710 31,311 +0.35(+8.03%)
May 08, 2024 4.540 4.540 4.330 4.360 82,770 -0.17(-3.75%)
May 07, 2024 4.540 4.610 4.530 4.530 2,794 +0.00(+0.00%)
May 06, 2024 4.510 4.530 4.500 4.530 11,075 +0.02(+0.44%)
May 03, 2024 4.570 4.590 4.510 4.510 8,701 -0.05(-1.10%)
May 02, 2024 4.530 4.660 4.510 4.560 9,023 +0.05(+1.11%)
May 01, 2024 4.550 4.580 4.510 4.510 11,050 -0.07(-1.53%)
Apr 30, 2024 4.650 4.650 4.580 4.580 17,474 -0.04(-0.87%)
Apr 29, 2024 4.620 4.670 4.620 4.620 16,781 -0.04(-0.86%)
Apr 26, 2024 4.630 4.660 4.630 4.660 11,300 +0.03(+0.65%)
Apr 25, 2024 4.650 4.650 4.620 4.630 4,910 +0.02(+0.43%)
Apr 24, 2024 4.690 4.780 4.610 4.610 7,848 -0.07(-1.50%)
Apr 23, 2024 4.670 4.710 4.670 4.680 2,067 +0.01(+0.21%)
Apr 22, 2024 4.730 4.810 4.630 4.670 32,369 -0.08(-1.68%)
Apr 19, 2024 4.680 4.850 4.660 4.750 59,426 +0.09(+1.93%)
Apr 18, 2024 4.660 4.760 4.550 4.660 9,040 +0.08(+1.75%)
Apr 17, 2024 4.700 4.700 4.570 4.580 11,641 -0.11(-2.35%)
Apr 16, 2024 4.610 4.700 4.500 4.690 30,709 +0.07(+1.52%)
Apr 15, 2024 4.770 4.780 4.620 4.620 13,976 -0.19(-3.95%)
Apr 12, 2024 4.960 4.960 4.790 4.810 22,209 -0.11(-2.24%)
Apr 11, 2024 4.850 4.930 4.820 4.920 10,572 +0.03(+0.61%)
Apr 10, 2024 4.900 4.920 4.800 4.890 16,957 +0.09(+1.87%)
Apr 09, 2024 4.740 4.840 4.700 4.800 15,295 +0.14(+3.00%)
Apr 08, 2024 4.580 4.670 4.580 4.660 7,320 +0.08(+1.75%)
Apr 05, 2024 4.570 4.700 4.500 4.580 19,641 +0.01(+0.22%)
Apr 04, 2024 4.580 4.740 4.560 4.570 30,112 +0.01(+0.22%)
Apr 03, 2024 4.820 4.880 4.300 4.560 83,214 -0.28(-5.79%)
Apr 02, 2024 5.080 5.080 4.840 4.840 50,789 -0.18(-3.59%)
Apr 01, 2024 5.100 5.140 5.020 5.020 21,439 -0.10(-1.95%)
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%)
Jan 02, 2024 3.560 3.560 3.400 3.490 30,744 -0.04(-1.13%)
Dec 29, 2023 3.530 0 -0.01(-0.28%)
Dec 28, 2023 3.550 3.560 3.520 3.540 3,448 +0.03(+0.85%)
Dec 27, 2023 3.520 3.640 3.510 3.510 34,537 -0.04(-1.13%)
Dec 22, 2023 3.550 0 -0.01(-0.28%)
Dec 21, 2023 3.470 3.580 3.470 3.560 29,800 +0.10(+2.89%)
Dec 20, 2023 3.500 3.540 3.440 3.460 65,825 -0.07(-1.98%)
Dec 19, 2023 3.530 3.560 3.500 3.530 32,106 -0.05(-1.40%)
Dec 18, 2023 3.580 3.600 3.570 3.580 7,700 +0.00(+0.00%)
Dec 15, 2023 3.590 3.590 3.560 3.580 16,620 +0.03(+0.85%)
Dec 14, 2023 3.630 3.700 3.540 3.550 20,413 -0.14(-3.79%)
Dec 13, 2023 3.590 3.740 3.590 3.690 16,025 +0.09(+2.50%)
Dec 12, 2023 3.350 3.640 3.350 3.600 479,350 +0.27(+8.11%)
Dec 11, 2023 3.360 3.390 3.330 3.330 35,250 -0.03(-0.89%)
Dec 08, 2023 3.400 3.430 3.360 3.360 18,051 -0.01(-0.30%)
Dec 07, 2023 3.430 3.430 3.360 3.370 22,502 -0.03(-0.88%)
Dec 06, 2023 3.370 3.410 3.370 3.400 25,220 +0.00(+0.00%)
Dec 05, 2023 3.410 3.450 3.380 3.400 57,654 -0.02(-0.58%)
Dec 04, 2023 3.490 3.530 3.410 3.420 16,585 -0.11(-3.12%)
Dec 01, 2023 3.490 3.550 3.470 3.530 9,600 +0.03(+0.86%)
Nov 30, 2023 3.560 3.600 3.450 3.500 6,115 -0.02(-0.57%)
Nov 29, 2023 3.550 3.550 3.500 3.520 4,730 -0.03(-0.85%)
Nov 28, 2023 3.630 3.640 3.550 3.550 110,600 -0.05(-1.39%)
Nov 27, 2023 3.690 3.690 3.590 3.600 4,886 -0.08(-2.17%)
Nov 24, 2023 3.650 3.740 3.650 3.680 11,590 +0.03(+0.82%)
Nov 23, 2023 3.600 3.650 3.580 3.650 41,350 +0.10(+2.82%)
Nov 22, 2023 3.570 3.630 3.530 3.550 5,500 -0.05(-1.39%)
Nov 21, 2023 3.640 3.650 3.600 3.600 4,032 -0.05(-1.37%)
Nov 20, 2023 3.610 3.650 3.610 3.650 8,050 +0.00(+0.00%)
Nov 17, 2023 3.670 3.670 3.610 3.650 11,900 +0.00(+0.00%)
Nov 16, 2023 3.630 3.650 3.630 3.650 1,225 -0.03(-0.82%)
Nov 15, 2023 3.680 3.730 3.620 3.680 3,530 -0.03(-0.81%)
Nov 14, 2023 3.720 3.740 3.670 3.710 5,400 +0.03(+0.82%)
Nov 13, 2023 3.620 3.680 3.620 3.680 600 -0.04(-1.08%)
Nov 10, 2023 3.580 3.720 3.580 3.720 3,215 +0.07(+1.92%)
Nov 09, 2023 3.510 3.720 3.510 3.650 4,441 -0.08(-2.14%)
Nov 08, 2023 3.700 3.730 3.700 3.730 3,800 +0.08(+2.19%)
Nov 07, 2023 3.710 3.730 3.650 3.650 15,600 -0.09(-2.41%)
Nov 06, 2023 3.810 3.810 3.740 3.740 3,524 -0.06(-1.58%)
Nov 03, 2023 3.620 3.800 3.620 3.800 50,096 +0.18(+4.97%)
Nov 02, 2023 3.510 3.620 3.510 3.620 30,720 +0.16(+4.62%)
Nov 01, 2023 3.600 3.600 3.380 3.460 17,925 -0.12(-3.35%)
Oct 31, 2023 3.510 3.590 3.510 3.580 7,130 +0.01(+0.28%)
Oct 30, 2023 3.400 3.570 3.400 3.570 5,925 +0.07(+2.00%)
Oct 27, 2023 3.590 3.590 3.430 3.500 12,525 -0.06(-1.69%)
Oct 26, 2023 3.690 3.690 3.510 3.560 1,523 -0.14(-3.78%)
Oct 25, 2023 3.600 3.700 3.590 3.700 38,451 +0.07(+1.93%)
Oct 24, 2023 3.630 3.680 3.470 3.630 5,228 +0.03(+0.83%)
Oct 23, 2023 3.610 3.660 3.510 3.600 9,000 -0.05(-1.37%)
Oct 20, 2023 3.700 3.700 3.500 3.650 5,820 -0.05(-1.35%)
Oct 19, 2023 3.330 3.700 3.330 3.700 439,974 +0.28(+8.19%)
Oct 18, 2023 3.310 3.420 3.310 3.420 1,125 +0.02(+0.59%)
Oct 17, 2023 3.390 3.400 3.340 3.400 17,922 -0.02(-0.58%)
Oct 16, 2023 3.410 3.440 3.350 3.420 8,127 -0.04(-1.16%)
Oct 13, 2023 3.440 3.490 3.390 3.460 5,600 +0.01(+0.29%)
Oct 12, 2023 3.420 3.450 3.380 3.450 8,735 -0.05(-1.43%)
Oct 11, 2023 3.400 3.500 3.390 3.500 15,347 -0.01(-0.28%)
Oct 10, 2023 3.550 3.550 3.450 3.510 9,970 -0.04(-1.13%)
Oct 06, 2023 3.550 0 +0.01(+0.28%)
Oct 05, 2023 3.500 3.580 3.500 3.540 14,655 -0.02(-0.56%)
Oct 04, 2023 3.650 3.650 3.520 3.560 5,871 +0.02(+0.56%)
Oct 03, 2023 3.670 3.670 3.540 3.540 1,350 -0.12(-3.28%)
Oct 02, 2023 3.750 3.750 3.570 3.660 60,575 -0.09(-2.40%)
Sep 29, 2023 3.740 3.750 3.690 3.750 4,600 +0.11(+3.02%)
Sep 28, 2023 3.700 3.780 3.600 3.640 18,011 -0.06(-1.62%)
Sep 27, 2023 3.700 3.720 3.630 3.700 9,900 +0.06(+1.65%)
Sep 26, 2023 3.700 3.710 3.640 3.640 10,250 -0.07(-1.89%)
Sep 25, 2023 3.750 3.750 3.710 3.710 1,297 -0.04(-1.07%)
Sep 22, 2023 3.700 3.750 3.670 3.750 22,529 +0.05(+1.35%)
Sep 21, 2023 3.550 3.800 3.540 3.700 58,714 +0.10(+2.78%)
Sep 20, 2023 3.600 3.630 3.580 3.600 15,360 +0.01(+0.28%)
Sep 19, 2023 3.630 3.630 3.590 3.590 7,600 +0.00(+0.00%)
Sep 18, 2023 3.620 3.650 3.580 3.590 6,501 +0.03(+0.84%)
Sep 15, 2023 3.680 3.680 3.560 3.560 20,441 -0.12(-3.26%)
Sep 14, 2023 3.850 4.070 3.530 3.680 144,359 +0.08(+2.22%)
Sep 13, 2023 3.600 3.650 3.560 3.600 7,317 +0.05(+1.41%)
Sep 12, 2023 3.360 3.610 3.360 3.550 8,600 +0.01(+0.28%)
Sep 11, 2023 3.600 3.600 3.320 3.540 6,652 -0.01(-0.28%)
Sep 08, 2023 3.550 3.640 3.550 3.550 7,400 -0.02(-0.56%)
Sep 07, 2023 3.560 3.620 3.550 3.570 6,710 +0.02(+0.56%)
Sep 06, 2023 3.650 3.650 3.550 3.550 4,650 -0.06(-1.66%)
Sep 05, 2023 3.560 3.610 3.560 3.610 300 +0.09(+2.56%)
Sep 01, 2023 3.520 0 -0.07(-1.95%)
Aug 31, 2023 3.620 3.660 3.470 3.590 17,941 -0.05(-1.37%)
Aug 30, 2023 3.520 3.650 3.520 3.640 7,900 -0.01(-0.27%)
Aug 29, 2023 3.540 3.650 3.540 3.650 8,922 +0.19(+5.49%)
Aug 28, 2023 3.590 3.590 3.350 3.460 9,254 +0.06(+1.76%)
Aug 25, 2023 3.500 3.560 3.330 3.400 8,146 -0.12(-3.41%)
Aug 24, 2023 3.580 3.580 3.500 3.520 6,600 -0.05(-1.40%)
Aug 23, 2023 3.580 3.600 3.570 3.570 2,234 +0.00(+0.00%)
Aug 22, 2023 3.590 3.600 3.520 3.570 1,716 -0.01(-0.28%)
Aug 21, 2023 3.520 3.620 3.520 3.580 4,503 +0.03(+0.85%)
Aug 18, 2023 3.650 3.650 3.520 3.550 12,370 -0.05(-1.39%)
Aug 17, 2023 3.690 3.690 3.560 3.600 1,020 -0.05(-1.37%)
Aug 16, 2023 3.530 3.700 3.530 3.650 5,645 +0.03(+0.83%)
Aug 15, 2023 3.650 3.650 3.550 3.620 6,450 +0.00(+0.00%)
Aug 14, 2023 3.700 3.700 3.600 3.620 2,700 +0.02(+0.56%)
Aug 11, 2023 3.670 3.750 3.600 3.600 9,325 -0.05(-1.37%)
Aug 10, 2023 3.660 3.700 3.650 3.650 5,658 -0.10(-2.67%)
Aug 09, 2023 3.780 3.780 3.700 3.750 1,700 +0.02(+0.54%)
Aug 08, 2023 3.750 3.760 3.720 3.730 6,664 -0.07(-1.84%)
Aug 04, 2023 3.800 0 -0.01(-0.26%)
Aug 03, 2023 3.810 3.850 3.800 3.810 17,200 -0.02(-0.52%)
Aug 02, 2023 3.800 3.840 3.800 3.830 1,698 +0.00(+0.00%)
Aug 01, 2023 3.760 3.830 3.760 3.830 1,665 +0.02(+0.52%)
Jul 31, 2023 3.740 3.840 3.740 3.810 5,604 +0.01(+0.26%)
Jul 28, 2023 3.820 3.840 3.730 3.800 3,503 +0.00(+0.00%)
Jul 27, 2023 3.800 3.810 3.760 3.800 3,600 +0.00(+0.00%)
Jul 26, 2023 3.850 3.850 3.780 3.800 2,770 +0.00(+0.00%)
Jul 25, 2023 3.830 3.840 3.780 3.800 3,953 +0.00(+0.00%)
Jul 24, 2023 3.710 3.800 3.710 3.800 4,778 +0.05(+1.33%)
Jul 21, 2023 3.740 3.800 3.730 3.750 4,267 +0.01(+0.27%)
Jul 20, 2023 3.740 3.750 3.600 3.740 9,073 +0.06(+1.63%)
Jul 19, 2023 3.690 3.800 3.680 3.680 2,700 -0.10(-2.65%)
Jul 18, 2023 3.750 3.800 3.690 3.780 7,000 +0.06(+1.61%)
Jul 17, 2023 3.740 3.750 3.700 3.720 2,797 -0.06(-1.59%)
Jul 14, 2023 3.780 3.780 3.660 3.780 5,803 +0.06(+1.61%)
Jul 13, 2023 3.750 3.790 3.700 3.720 7,763 +0.02(+0.54%)
Jul 12, 2023 3.760 3.840 3.700 3.700 6,592 -0.10(-2.63%)
Jul 11, 2023 3.700 3.800 3.700 3.800 8,426 +0.10(+2.70%)
Jul 10, 2023 3.700 3.730 3.620 3.700 12,355 +0.00(+0.00%)
Jul 07, 2023 3.700 3.780 3.650 3.700 116,025 -0.05(-1.33%)
Jul 06, 2023 3.800 3.800 3.750 3.750 1,228 -0.05(-1.32%)
Jul 05, 2023 3.770 3.810 3.770 3.800 5,350 +0.02(+0.53%)
Jul 04, 2023 3.700 3.780 3.700 3.780 1,926 +0.00(+0.00%)
Jun 30, 2023 3.780 0 -0.07(-1.82%)
Jun 29, 2023 3.830 3.950 3.800 3.850 24,186 +0.00(+0.00%)
Jun 28, 2023 3.800 3.850 3.770 3.850 83,779 +0.15(+4.05%)
Jun 27, 2023 3.800 3.870 3.700 3.700 2,300 -0.09(-2.37%)
Jun 26, 2023 3.740 3.860 3.660 3.790 6,666 -0.02(-0.52%)
Jun 23, 2023 3.820 3.880 3.750 3.810 11,569 +0.00(+0.00%)
Jun 22, 2023 3.960 3.960 3.800 3.810 3,261 -0.14(-3.54%)
Jun 21, 2023 4.000 4.020 3.870 3.950 8,436 -0.05(-1.25%)
Jun 20, 2023 3.950 4.000 3.870 4.000 22,753 +0.05(+1.27%)
Jun 19, 2023 3.840 3.950 3.840 3.950 1,100 -0.06(-1.50%)
Jun 16, 2023 3.950 4.270 3.890 4.010 29,284 +0.07(+1.78%)
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.