Highwood Asset Management Ltd. (TSXV:HAM)
Canada
· Delayed Price · Currency is CAD 4.790
+0.040 (0.84%)
Apr 28, 2026, 3:00 PM EST
Highwood Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.04% | 2,275 |
| Apr 24, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 600 |
| Apr 23, 2026 | 4.67 | 4.79 | 4.61 | 4.61 | 4.61 | 1.32% | 5,606 |
| Apr 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.66% | 120 |
| Apr 21, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.55% | 1,156 |
| Apr 20, 2026 | 4.50 | 4.52 | 4.40 | 4.51 | 4.51 | 0.22% | 2,670 |
| Apr 17, 2026 | 4.77 | 4.78 | 4.48 | 4.50 | 4.50 | -5.06% | 5,625 |
| Apr 16, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 0.53% | 2,329 |
| Apr 15, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 1.40% | 780 |
| Apr 14, 2026 | 4.68 | 4.68 | 4.65 | 4.65 | 4.65 | 0.22% | 7,946 |
| Apr 13, 2026 | 4.60 | 4.65 | 4.60 | 4.64 | 4.64 | 4.04% | 2,906 |
| Apr 10, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.68% | 1,700 |
| Apr 9, 2026 | 4.40 | 4.45 | 4.32 | 4.43 | 4.43 | 2.07% | 10,100 |
| Apr 8, 2026 | 4.70 | 4.70 | 4.10 | 4.34 | 4.34 | -7.66% | 27,972 |
| Apr 7, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -2.08% | 13,984 |
| Apr 6, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 6,020 |
| Apr 2, 2026 | 4.83 | 4.88 | 4.80 | 4.88 | 4.88 | 2.74% | 18,610 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | 305 |
| Mar 31, 2026 | 4.85 | 4.85 | 4.66 | 4.66 | 4.66 | -2.92% | 4,390 |
| Mar 30, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.80 | 2.13% | 2,302 |
| Mar 27, 2026 | 4.77 | 4.85 | 4.70 | 4.70 | 4.70 | -1.67% | 11,550 |
| Mar 26, 2026 | 4.67 | 4.78 | 4.67 | 4.78 | 4.78 | 2.80% | 5,925 |
| Mar 25, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -2.11% | 9,810 |
| Mar 24, 2026 | 4.70 | 4.85 | 4.70 | 4.75 | 4.75 | 0.85% | 35,695 |
| Mar 23, 2026 | 4.74 | 4.74 | 4.70 | 4.71 | 4.71 | -1.26% | 1,150 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.50 | 4.77 | 4.77 | -1.04% | 14,848 |
| Mar 19, 2026 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 2.34% | 3,950 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -2.28% | 2,700 |
| Mar 17, 2026 | 4.71 | 4.83 | 4.71 | 4.82 | 4.82 | 2.77% | 12,230 |
| Mar 16, 2026 | 4.70 | 4.77 | 4.69 | 4.69 | 4.69 | -0.64% | 11,400 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -2.68% | 13,510 |
| Mar 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 9,300 |
| Mar 11, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | - | 10,900 |
| Mar 10, 2026 | 4.80 | 4.85 | 4.75 | 4.85 | 4.85 | - | 9,315 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | 1.89% | 21,110 |
| Mar 6, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -1.65% | 6,715 |
| Mar 5, 2026 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 3.64% | 10,900 |
| Mar 4, 2026 | 4.66 | 4.67 | 4.65 | 4.67 | 4.67 | - | 1,640 |
| Mar 3, 2026 | 4.60 | 4.67 | 4.60 | 4.67 | 4.67 | 5.18% | 12,363 |
| Mar 2, 2026 | 4.30 | 4.44 | 4.29 | 4.44 | 4.44 | 4.47% | 24,229 |
| Feb 27, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | 1.19% | 5,939 |
| Feb 26, 2026 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | - | 1,700 |
| Feb 25, 2026 | 4.29 | 4.29 | 4.19 | 4.20 | 4.20 | 0.96% | 5,155 |
| Feb 24, 2026 | 4.24 | 4.25 | 4.16 | 4.16 | 4.16 | -1.65% | 7,130 |
| Feb 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 5.75% | 110 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -2.44% | 1,500 |
| Feb 19, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | - | 2,000 |
| Feb 18, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 4.86% | 1,700 |
| Feb 17, 2026 | 3.97 | 4.04 | 3.91 | 3.91 | 3.91 | -2.25% | 3,160 |
| Feb 13, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -2.44% | 9,925 |
| Feb 11, 2026 | 4.14 | 4.14 | 3.95 | 4.10 | 4.10 | -0.24% | 11,704 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | -0.72% | 3,575 |
| Feb 9, 2026 | 4.35 | 4.35 | 4.14 | 4.14 | 4.14 | -3.72% | 9,790 |
| Feb 6, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | -1.38% | 13,720 |
| Feb 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.11% | 929 |
| Feb 4, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 3.89% | 6,000 |
| Feb 3, 2026 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 0.24% | 8,100 |
| Feb 2, 2026 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | - | 2,325 |
| Jan 30, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 6,815 |
| Jan 29, 2026 | 3.85 | 4.19 | 3.85 | 4.14 | 4.14 | 6.43% | 12,888 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.85 | 3.89 | 3.89 | 2.64% | 22,900 |
| Jan 27, 2026 | 3.75 | 3.80 | 3.75 | 3.79 | 3.79 | -0.26% | 17,786 |
| Jan 26, 2026 | 3.80 | 4.00 | 3.79 | 3.80 | 3.80 | -1.30% | 75,025 |
| Jan 23, 2026 | 3.70 | 3.85 | 3.69 | 3.85 | 3.85 | 4.34% | 22,200 |
| Jan 22, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -1.86% | 1,310 |
| Jan 21, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 2,630 |
| Jan 20, 2026 | 3.83 | 3.85 | 3.74 | 3.74 | 3.74 | -2.35% | 6,124 |
| Jan 19, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | 1.19% | 2,500 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.39% | 6,450 |
| Jan 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,350 |
| Jan 14, 2026 | 3.85 | 3.85 | 3.76 | 3.80 | 3.80 | -0.39% | 12,665 |
| Jan 13, 2026 | 3.85 | 3.85 | 3.80 | 3.82 | 3.82 | -0.91% | 18,098 |
| Jan 12, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 3,600 |
| Jan 9, 2026 | 3.89 | 3.90 | 3.83 | 3.90 | 3.90 | 0.52% | 6,154 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.81 | 3.88 | 3.88 | -1.27% | 3,800 |
| Jan 7, 2026 | 3.87 | 3.93 | 3.81 | 3.93 | 3.93 | 2.08% | 9,250 |
| Jan 6, 2026 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -1.28% | 1,900 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -4.88% | 4,000 |
| Jan 2, 2026 | 3.79 | 4.10 | 3.79 | 4.10 | 4.10 | 3.80% | 5,200 |
| Dec 31, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 3,600 |
| Dec 30, 2025 | 3.71 | 4.10 | 3.70 | 3.95 | 3.95 | -0.75% | 9,438 |
| Dec 29, 2025 | 3.81 | 3.98 | 3.50 | 3.98 | 3.98 | -0.25% | 7,601 |
| Dec 24, 2025 | 3.82 | 3.99 | 3.81 | 3.99 | 3.99 | 2.57% | 2,400 |
| Dec 23, 2025 | 4.01 | 4.01 | 3.89 | 3.89 | 3.89 | -2.51% | 9,443 |
| Dec 22, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -2.68% | 9,302 |
| Dec 19, 2025 | 3.82 | 4.10 | 3.82 | 4.10 | 4.10 | 2.50% | 1,625 |
| Dec 18, 2025 | 4.20 | 4.20 | 3.99 | 4.00 | 4.00 | - | 8,204 |
| Dec 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -5.21% | 5,001 |
| Dec 15, 2025 | 4.40 | 4.40 | 4.00 | 4.22 | 4.22 | 2.93% | 2,646 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -2.38% | 350 |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1,700 |
| Dec 9, 2025 | 4.47 | 4.47 | 4.19 | 4.20 | 4.20 | -7.69% | 7,622 |
| Dec 8, 2025 | 4.65 | 4.65 | 4.53 | 4.55 | 4.55 | 0.44% | 900 |
| Dec 5, 2025 | 4.55 | 4.55 | 4.50 | 4.53 | 4.53 | - | 2,400 |
| 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 |