Haivision Systems Inc. (TSX:HAI)
Canada
· Delayed Price · Currency is CAD 9.94
+0.09 (0.91%)
Mar 9, 2026, 4:00 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.70 | 9.85 | 9.31 | 9.83 | - | -0.20% | 60,895 |
| Mar 6, 2026 | 10.00 | 10.08 | 9.60 | 9.85 | 9.85 | -1.99% | 147,732 |
| Mar 5, 2026 | 9.78 | 10.05 | 9.45 | 10.05 | 10.05 | 1.52% | 64,477 |
| Mar 4, 2026 | 9.85 | 9.91 | 9.70 | 9.90 | 9.90 | 2.80% | 15,586 |
| Mar 3, 2026 | 9.70 | 9.87 | 9.41 | 9.63 | 9.63 | -2.73% | 52,800 |
| Mar 2, 2026 | 9.42 | 10.05 | 9.42 | 9.90 | 9.90 | 3.13% | 182,112 |
| Feb 27, 2026 | 9.50 | 9.60 | 9.38 | 9.60 | 9.60 | 0.10% | 24,009 |
| Feb 26, 2026 | 9.75 | 9.75 | 9.46 | 9.59 | 9.59 | -1.44% | 43,911 |
| Feb 25, 2026 | 9.91 | 9.94 | 9.63 | 9.73 | 9.73 | -1.82% | 20,779 |
| Feb 24, 2026 | 9.50 | 9.94 | 9.50 | 9.91 | 9.91 | 5.31% | 73,141 |
| Feb 23, 2026 | 9.94 | 10.38 | 9.40 | 9.41 | 9.41 | -5.24% | 117,272 |
| Feb 20, 2026 | 9.82 | 10.00 | 9.71 | 9.93 | 9.93 | 1.12% | 64,998 |
| Feb 19, 2026 | 9.69 | 9.89 | 9.65 | 9.82 | 9.82 | 1.76% | 105,873 |
| Feb 18, 2026 | 9.05 | 9.70 | 8.80 | 9.65 | 9.65 | 6.87% | 174,770 |
| Feb 17, 2026 | 8.71 | 9.04 | 8.71 | 9.03 | 9.03 | 3.67% | 108,756 |
| Feb 13, 2026 | 8.78 | 8.95 | 8.71 | 8.71 | 8.71 | -0.80% | 87,283 |
| Feb 12, 2026 | 9.06 | 9.06 | 8.50 | 8.78 | 8.78 | -0.11% | 79,154 |
| Feb 11, 2026 | 8.87 | 9.09 | 8.78 | 8.79 | 8.79 | -2.66% | 85,853 |
| Feb 10, 2026 | 8.24 | 9.09 | 8.21 | 9.03 | 9.03 | 9.59% | 168,989 |
| Feb 9, 2026 | 8.52 | 8.59 | 8.17 | 8.24 | 8.24 | -1.90% | 55,174 |
| Feb 6, 2026 | 8.41 | 8.75 | 8.40 | 8.40 | 8.40 | -2.33% | 43,881 |
| Feb 5, 2026 | 8.63 | 8.78 | 8.40 | 8.60 | 8.60 | -0.46% | 27,197 |
| Feb 4, 2026 | 8.93 | 8.94 | 8.40 | 8.64 | 8.64 | -3.36% | 61,178 |
| Feb 3, 2026 | 8.83 | 9.00 | 8.61 | 8.94 | 8.94 | -0.22% | 127,621 |
| Feb 2, 2026 | 8.41 | 8.99 | 8.41 | 8.96 | 8.96 | 6.54% | 77,011 |
| Jan 30, 2026 | 8.47 | 8.81 | 8.33 | 8.41 | 8.41 | -3.67% | 66,265 |
| Jan 29, 2026 | 8.70 | 9.11 | 8.57 | 8.73 | 8.73 | 3.93% | 180,438 |
| Jan 28, 2026 | 7.89 | 8.90 | 7.61 | 8.40 | 8.40 | 8.95% | 220,794 |
| Jan 27, 2026 | 7.48 | 7.94 | 7.48 | 7.71 | 7.71 | -0.26% | 103,147 |
| Jan 26, 2026 | 7.50 | 7.74 | 7.35 | 7.73 | 7.73 | 3.20% | 52,202 |
| Jan 23, 2026 | 7.33 | 7.49 | 7.16 | 7.49 | 7.49 | 2.32% | 135,352 |
| Jan 22, 2026 | 7.25 | 7.46 | 7.25 | 7.32 | 7.32 | 1.95% | 377,598 |
| Jan 21, 2026 | 7.13 | 7.19 | 6.94 | 7.18 | 7.18 | 0.70% | 122,217 |
| Jan 20, 2026 | 7.05 | 7.40 | 6.98 | 7.13 | 7.13 | 2.15% | 121,919 |
| Jan 19, 2026 | 6.79 | 7.11 | 6.71 | 6.98 | 6.98 | 4.18% | 69,136 |
| Jan 16, 2026 | 6.49 | 7.00 | 6.48 | 6.70 | 6.70 | 4.20% | 203,753 |
| Jan 15, 2026 | 6.10 | 7.00 | 6.10 | 6.43 | 6.43 | 13.01% | 227,338 |
| Jan 14, 2026 | 5.71 | 5.74 | 5.52 | 5.69 | 5.69 | -0.52% | 17,181 |
| Jan 13, 2026 | 5.55 | 5.73 | 5.55 | 5.72 | 5.72 | 3.44% | 54,987 |
| Jan 12, 2026 | 5.45 | 5.55 | 5.40 | 5.53 | 5.53 | 1.28% | 48,059 |
| Jan 9, 2026 | 5.40 | 5.49 | 5.40 | 5.46 | 5.46 | 0.92% | 5,812 |
| Jan 8, 2026 | 5.41 | 5.50 | 5.35 | 5.41 | 5.41 | -2.52% | 9,278 |
| Jan 7, 2026 | 5.41 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | 38,121 |
| Jan 6, 2026 | 5.36 | 5.43 | 5.33 | 5.40 | 5.40 | 0.19% | 10,379 |
| Jan 5, 2026 | 5.55 | 5.55 | 5.36 | 5.39 | 5.39 | -0.92% | 9,866 |
| Jan 2, 2026 | 5.33 | 5.47 | 5.32 | 5.44 | 5.44 | 3.82% | 2,239 |
| Dec 31, 2025 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | -1.32% | 4,600 |
| Dec 30, 2025 | 5.22 | 5.45 | 5.22 | 5.31 | 5.31 | 1.14% | 9,530 |
| Dec 29, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.78% | 8,507 |
| Dec 24, 2025 | 5.54 | 5.54 | 5.40 | 5.40 | 5.40 | -2.00% | 2,521 |
| Dec 23, 2025 | 5.50 | 5.53 | 5.50 | 5.51 | 5.51 | 0.18% | 2,246 |
| Dec 22, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 5,363 |
| Dec 19, 2025 | 5.50 | 5.59 | 5.50 | 5.54 | 5.54 | 0.73% | 4,023 |
| Dec 18, 2025 | 5.59 | 5.59 | 5.50 | 5.50 | 5.50 | - | 5,854 |
| Dec 17, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 8,791 |
| Dec 16, 2025 | 5.54 | 5.60 | 5.54 | 5.55 | 5.55 | -0.54% | 10,489 |
| Dec 15, 2025 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 0.54% | 11,723 |
| Dec 12, 2025 | 5.48 | 5.64 | 5.48 | 5.55 | 5.55 | 1.83% | 5,110 |
| Dec 11, 2025 | 5.34 | 5.45 | 5.22 | 5.45 | 5.45 | 1.30% | 22,386 |
| Dec 10, 2025 | 5.38 | 5.38 | 5.35 | 5.38 | 5.38 | - | 30,280 |
| Dec 9, 2025 | 5.35 | 5.38 | 5.35 | 5.38 | 5.38 | 0.37% | 7,226 |
| Dec 8, 2025 | 5.30 | 5.39 | 5.30 | 5.36 | 5.36 | 1.32% | 21,293 |
| Dec 5, 2025 | 5.14 | 5.29 | 5.09 | 5.29 | 5.29 | 2.72% | 29,435 |
| Dec 4, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 1.38% | 14,391 |
| Dec 3, 2025 | 4.83 | 5.09 | 4.83 | 5.08 | 5.08 | -1.17% | 14,609 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | -0.19% | 2,400 |
| Dec 1, 2025 | 5.15 | 5.17 | 5.04 | 5.15 | 5.15 | -0.39% | 12,148 |
| Nov 28, 2025 | 5.16 | 5.19 | 5.13 | 5.17 | 5.17 | 0.39% | 4,526 |
| Nov 27, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 2,456 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 16,934 |
| Nov 25, 2025 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | -0.20% | 5,259 |
| Nov 24, 2025 | 5.03 | 5.13 | 5.00 | 5.07 | 5.07 | 0.60% | 40,889 |
| Nov 21, 2025 | 4.90 | 5.04 | 4.89 | 5.04 | 5.04 | 0.80% | 19,488 |
| Nov 20, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | - | 41,094 |
| Nov 19, 2025 | 5.03 | 5.03 | 4.93 | 5.00 | 5.00 | -0.79% | 70,779 |
| Nov 18, 2025 | 4.82 | 5.04 | 4.82 | 5.04 | 5.04 | 3.70% | 16,277 |
| Nov 17, 2025 | 4.96 | 5.06 | 4.86 | 4.86 | 4.86 | -1.02% | 34,055 |
| Nov 14, 2025 | 4.81 | 4.98 | 4.81 | 4.91 | 4.91 | 0.20% | 12,842 |
| Nov 13, 2025 | 4.98 | 5.02 | 4.90 | 4.90 | 4.90 | -1.21% | 16,025 |
| Nov 12, 2025 | 5.00 | 5.06 | 4.94 | 4.96 | 4.96 | -1.00% | 12,520 |
| Nov 11, 2025 | 4.99 | 5.06 | 4.96 | 5.01 | 5.01 | -0.79% | 60,200 |
| Nov 10, 2025 | 5.10 | 5.12 | 5.03 | 5.05 | 5.05 | 1.81% | 4,701 |
| Nov 7, 2025 | 5.08 | 5.11 | 4.96 | 4.96 | 4.96 | -2.94% | 25,701 |
| Nov 6, 2025 | 5.07 | 5.25 | 5.06 | 5.11 | 5.11 | -0.20% | 57,450 |
| Nov 5, 2025 | 5.06 | 5.12 | 5.05 | 5.12 | 5.12 | 0.99% | 3,100 |
| Nov 4, 2025 | 5.12 | 5.15 | 5.04 | 5.07 | 5.07 | -0.88% | 17,701 |
| Nov 3, 2025 | 5.15 | 5.20 | 5.12 | 5.12 | 5.12 | -0.29% | 7,413 |
| Oct 31, 2025 | 5.35 | 5.35 | 5.13 | 5.13 | 5.13 | -3.93% | 46,405 |
| Oct 30, 2025 | 5.18 | 5.35 | 5.18 | 5.34 | 5.34 | 3.09% | 2,100 |
| Oct 29, 2025 | 5.17 | 5.34 | 5.17 | 5.18 | 5.18 | 0.39% | 33,457 |
| Oct 28, 2025 | 5.23 | 5.26 | 5.14 | 5.16 | 5.16 | 0.58% | 46,400 |
| Oct 27, 2025 | 5.10 | 5.23 | 5.10 | 5.13 | 5.13 | 0.79% | 12,939 |
| Oct 24, 2025 | 5.10 | 5.19 | 5.08 | 5.09 | 5.09 | -0.20% | 9,037 |
| Oct 23, 2025 | 5.08 | 5.20 | 5.07 | 5.10 | 5.10 | 1.59% | 63,095 |
| Oct 22, 2025 | 4.98 | 5.10 | 4.87 | 5.02 | 5.02 | 0.40% | 64,525 |
| Oct 21, 2025 | 5.00 | 5.03 | 5.00 | 5.00 | 5.00 | 0.20% | 11,040 |
| Oct 20, 2025 | 4.95 | 5.05 | 4.95 | 4.99 | 4.99 | 1.42% | 4,577 |
| Oct 17, 2025 | 4.82 | 5.01 | 4.82 | 4.92 | 4.92 | -1.80% | 8,702 |
| Oct 16, 2025 | 5.00 | 5.10 | 5.00 | 5.01 | 5.01 | -0.60% | 17,615 |
| Oct 15, 2025 | 4.90 | 5.05 | 4.90 | 5.04 | 5.04 | 5.00% | 12,338 |