Highwood Asset Management Ltd. (TSXV:HAM)
Canada
· Delayed Price · Currency is CAD 4.530
-0.120 (-2.58%)
Dec 4, 2025, 3:10 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.51 | 4.53 | 4.30 | 4.53 | 4.53 | -2.58% | 2,001 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.22% | 808 |
| Dec 2, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -0.22% | 700 |
| Dec 1, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 2.99% | 1,150 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.77% | 700 |
| Nov 27, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -1.09% | 600 |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 246 |
| Nov 25, 2025 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -1.71% | 874 |
| Nov 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.86% | 3,370 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | 100 |
| Nov 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | 700 |
| Nov 19, 2025 | 4.55 | 4.59 | 4.55 | 4.55 | 4.55 | -1.09% | 3,285 |
| Nov 18, 2025 | 4.67 | 4.67 | 4.60 | 4.60 | 4.60 | 3.37% | 200 |
| Nov 17, 2025 | 4.79 | 4.79 | 4.44 | 4.45 | 4.45 | -7.29% | 12,041 |
| Nov 14, 2025 | 4.65 | 4.80 | 4.63 | 4.80 | 4.80 | 3.23% | 2,600 |
| Nov 13, 2025 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | -4.12% | 3,653 |
| Nov 12, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 2.11% | 205 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -2.06% | 600 |
| Nov 10, 2025 | 4.77 | 4.85 | 4.77 | 4.85 | 4.85 | 0.52% | 2,550 |
| Nov 7, 2025 | 4.85 | 4.85 | 4.80 | 4.83 | 4.83 | -0.31% | 3,500 |
| Nov 5, 2025 | 4.75 | 4.85 | 4.63 | 4.84 | 4.84 | - | 4,020 |
| Nov 4, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 2,835 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.31% | 460 |
| Oct 31, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.37% | 2,805 |
| Oct 30, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.52% | 1,700 |
| Oct 29, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | 1.60% | 4,800 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.08% | 3,000 |
| Oct 27, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.06% | 4,800 |
| Oct 24, 2025 | 4.65 | 4.70 | 4.62 | 4.70 | 4.70 | 1.08% | 4,510 |
| Oct 23, 2025 | 4.67 | 4.69 | 4.59 | 4.65 | 4.65 | -0.43% | 5,955 |
| Oct 22, 2025 | 4.55 | 4.67 | 4.40 | 4.67 | 4.67 | -0.64% | 6,170 |
| Oct 21, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | -1.88% | 4,215 |
| Oct 20, 2025 | 4.81 | 4.81 | 4.79 | 4.79 | 4.79 | -0.42% | 3,095 |
| Oct 16, 2025 | 4.85 | 4.85 | 4.80 | 4.81 | 4.81 | -0.82% | 4,700 |
| Oct 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 3,610 |
| Oct 14, 2025 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | 0.62% | 7,155 |
| Oct 10, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.41% | 596 |
| Oct 9, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 730 |
| Oct 8, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | - | 1,101 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.84 | 4.85 | 4.85 | -2.02% | 4,200 |
| Oct 6, 2025 | 4.85 | 4.95 | 4.85 | 4.95 | 4.95 | 1.02% | 2,808 |
| Oct 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 100 |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | 600 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | - | 11,575 |
| Sep 29, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 2,400 |
| Sep 26, 2025 | 5.01 | 5.01 | 4.99 | 5.00 | 5.00 | -0.60% | 4,220 |
| Sep 24, 2025 | 5.00 | 5.03 | 4.86 | 5.03 | 5.03 | 2.65% | 4,385 |
| Sep 23, 2025 | 5.03 | 5.03 | 4.90 | 4.90 | 4.90 | -2.00% | 1,600 |
| Sep 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 200 |
| Sep 19, 2025 | 5.01 | 5.01 | 4.82 | 4.96 | 4.96 | -0.60% | 5,910 |
| Sep 17, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | - | 2,602 |
| Sep 16, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 0.20% | 2,807 |
| Sep 15, 2025 | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | -1.58% | 2,535 |
| Sep 11, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00% | 400 |
| Sep 10, 2025 | 4.83 | 5.01 | 4.83 | 5.01 | 5.01 | -1.96% | 1,820 |
| Sep 3, 2025 | 5.01 | 5.11 | 4.98 | 5.11 | 5.11 | 0.99% | 5,137 |
| Sep 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% | 300 |
| Aug 29, 2025 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | 0.19% | 5,145 |
| Aug 28, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | -0.10% | 3,400 |
| Aug 26, 2025 | 5.14 | 5.29 | 5.00 | 5.16 | 5.16 | -0.67% | 9,005 |
| Aug 25, 2025 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -0.19% | 201 |
| Aug 21, 2025 | 5.03 | 5.20 | 4.98 | 5.20 | 5.20 | 1.96% | 13,190 |
| Aug 20, 2025 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | - | 5,300 |
| Aug 19, 2025 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | -2.86% | 4,329 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.14% | 1,385 |
| Aug 15, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | 1,000 |
| Aug 14, 2025 | 5.12 | 5.13 | 5.10 | 5.10 | 5.10 | -2.86% | 6,140 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 200 |
| Aug 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 6,950 |
| Aug 11, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 200 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 800 |
| Aug 7, 2025 | 5.53 | 5.53 | 5.50 | 5.50 | 5.50 | - | 29,600 |
| Aug 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 200 |
| Aug 5, 2025 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 273 |
| Aug 1, 2025 | 5.58 | 5.58 | 5.48 | 5.48 | 5.48 | -1.17% | 900 |
| Jul 31, 2025 | 5.52 | 5.55 | 5.52 | 5.55 | 5.55 | 1.74% | 1,100 |
| Jul 28, 2025 | 5.45 | 5.45 | 5.42 | 5.45 | 5.45 | - | 3,150 |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | - | 5,800 |
| Jul 22, 2025 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -1.98% | 2,200 |
| Jul 21, 2025 | 5.60 | 5.65 | 5.56 | 5.56 | 5.56 | 0.63% | 3,592 |
| Jul 18, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 0.82% | 450 |
| Jul 17, 2025 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 4.38% | 700 |
| Jul 16, 2025 | 5.47 | 5.47 | 5.25 | 5.25 | 5.25 | -3.31% | 1,100 |
| Jul 15, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -0.37% | 1,400 |
| Jul 14, 2025 | 5.38 | 5.45 | 5.38 | 5.45 | 5.45 | 1.87% | 683 |
| Jul 11, 2025 | 5.45 | 5.55 | 5.35 | 5.35 | 5.35 | -1.83% | 57,500 |
| Jul 10, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | 5.45 | -0.55% | 5,300 |
| Jul 9, 2025 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 4.38% | 2,600 |
| Jul 7, 2025 | 5.51 | 5.51 | 5.25 | 5.25 | 5.25 | -6.75% | 3,600 |
| Jul 3, 2025 | 5.64 | 5.70 | 5.63 | 5.63 | 5.63 | -0.88% | 2,100 |
| Jul 2, 2025 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | 0.53% | 22,000 |
| Jun 30, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -1.74% | 700 |
| Jun 26, 2025 | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | 1.05% | 3,900 |
| Jun 25, 2025 | 5.50 | 5.69 | 5.49 | 5.69 | 5.69 | 1.61% | 7,500 |
| Jun 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 500 |
| Jun 23, 2025 | 5.65 | 5.79 | 5.60 | 5.60 | 5.60 | -1.75% | 800 |
| Jun 20, 2025 | 5.75 | 5.75 | 5.45 | 5.70 | 5.70 | 1.79% | 12,300 |
| Jun 19, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.93% | 505 |
| Jun 18, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -0.70% | 1,000 |
| Jun 17, 2025 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | -0.86% | 900 |