Haivision Systems Inc. (TSX:HAI)
Canada
· Delayed Price · Currency is CAD 6.98
+0.45 (6.89%)
Apr 28, 2026, 4:00 PM EST
Haivision Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 7.50 | 6.50 | 6.98 | 6.98 | 6.89% | 132,857 |
| Apr 27, 2026 | 6.41 | 6.69 | 6.41 | 6.53 | 6.53 | -1.51% | 30,088 |
| Apr 24, 2026 | 6.50 | 6.67 | 6.40 | 6.63 | 6.63 | 0.45% | 26,694 |
| Apr 23, 2026 | 6.60 | 6.65 | 6.37 | 6.60 | 6.60 | -0.75% | 90,743 |
| Apr 22, 2026 | 6.76 | 6.94 | 6.60 | 6.65 | 6.65 | -1.92% | 65,375 |
| Apr 21, 2026 | 6.97 | 7.00 | 6.75 | 6.78 | 6.78 | -2.73% | 126,081 |
| Apr 20, 2026 | 7.01 | 7.22 | 6.97 | 6.97 | 6.97 | -2.38% | 50,559 |
| Apr 17, 2026 | 6.97 | 7.17 | 6.97 | 7.14 | 7.14 | 3.03% | 12,561 |
| Apr 16, 2026 | 7.33 | 7.33 | 6.90 | 6.93 | 6.93 | -1.56% | 34,598 |
| Apr 15, 2026 | 7.49 | 7.49 | 6.95 | 7.04 | 7.04 | -4.48% | 53,132 |
| Apr 14, 2026 | 7.23 | 7.45 | 7.10 | 7.37 | 7.37 | 5.59% | 43,603 |
| Apr 13, 2026 | 7.12 | 7.20 | 6.75 | 6.98 | 6.98 | -0.29% | 320,250 |
| Apr 10, 2026 | 6.96 | 7.29 | 6.96 | 7.00 | 7.00 | -2.10% | 39,993 |
| Apr 9, 2026 | 7.72 | 7.73 | 7.12 | 7.15 | 7.15 | -6.41% | 26,362 |
| Apr 8, 2026 | 7.54 | 7.73 | 7.54 | 7.64 | 7.64 | 0.53% | 53,847 |
| Apr 7, 2026 | 7.33 | 7.69 | 7.33 | 7.60 | 7.60 | 0.80% | 12,759 |
| Apr 6, 2026 | 7.56 | 7.78 | 7.43 | 7.54 | 7.54 | -0.79% | 21,996 |
| Apr 2, 2026 | 7.41 | 7.87 | 7.40 | 7.60 | 7.60 | -1.81% | 11,828 |
| Apr 1, 2026 | 7.70 | 7.95 | 7.64 | 7.74 | 7.74 | 1.84% | 21,013 |
| Mar 31, 2026 | 7.44 | 7.78 | 7.38 | 7.60 | 7.60 | 2.43% | 45,722 |
| Mar 30, 2026 | 7.39 | 7.61 | 7.31 | 7.42 | 7.42 | -0.67% | 59,288 |
| Mar 27, 2026 | 7.67 | 7.84 | 7.42 | 7.47 | 7.47 | -1.58% | 61,613 |
| Mar 26, 2026 | 7.73 | 7.74 | 7.50 | 7.59 | 7.59 | -2.69% | 42,447 |
| Mar 25, 2026 | 7.69 | 7.98 | 7.69 | 7.80 | 7.80 | 0.39% | 24,569 |
| Mar 24, 2026 | 7.67 | 7.77 | 7.16 | 7.77 | 7.77 | 1.30% | 66,370 |
| Mar 23, 2026 | 7.60 | 8.05 | 7.60 | 7.67 | 7.67 | - | 71,081 |
| Mar 20, 2026 | 8.34 | 8.34 | 7.67 | 7.67 | 7.67 | -7.92% | 195,200 |
| Mar 19, 2026 | 8.20 | 8.50 | 8.00 | 8.33 | 8.33 | -0.24% | 77,525 |
| Mar 18, 2026 | 7.93 | 8.51 | 7.93 | 8.35 | 8.35 | 2.45% | 49,402 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.04 | 8.15 | 8.15 | -0.49% | 62,720 |
| Mar 16, 2026 | 7.85 | 8.33 | 7.78 | 8.19 | 8.19 | 2.37% | 115,094 |
| Mar 13, 2026 | 8.60 | 8.90 | 7.82 | 8.00 | 8.00 | -17.10% | 322,260 |
| Mar 12, 2026 | 10.40 | 10.40 | 9.44 | 9.65 | 9.65 | -7.21% | 53,861 |
| Mar 11, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 3.07% | 41,372 |
| Mar 10, 2026 | 9.51 | 10.20 | 9.51 | 10.09 | 10.09 | 1.51% | 21,284 |
| Mar 9, 2026 | 9.70 | 9.96 | 9.31 | 9.94 | 9.94 | 0.91% | 76,996 |
| 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 |