Haivision Systems Inc (HAI)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.842105263158 | 4.75 | 5.21 | 4.6 | 24226 | 4.9333791 | CS |
| 4 | 0.14 | 3.06345733042 | 4.57 | 5.21 | 4.45 | 37001 | 4.67161165 | CS |
| 12 | 0.46 | 10.8235294118 | 4.25 | 7 | 4.15 | 50717 | 5.32196746 | CS |
| 26 | 0.16 | 3.51648351648 | 4.55 | 7 | 3.92 | 39603 | 4.89780634 | CS |
| 52 | 1.11 | 30.8333333333 | 3.6 | 7 | 3.33 | 38366 | 4.58737772 | CS |
| 156 | -3.19 | -40.3797468354 | 7.9 | 8.15 | 2.11 | 27135 | 4.72852811 | CS |
| 260 | -2.29 | -32.7142857143 | 7 | 17.5 | 2.11 | 36099 | 7.03998794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 4.71 | -0.13 | -2.69 | 4.84 | 4.84 | 4.6 | 42976 |
| 1730410800 | 4.84 | -0.3 | -5.84 | 5.21 | 5.21 | 4.83 | 49418 |
| 1730324400 | 5.14 | 0.16 | 3.21 | 5 | 5.15 | 4.99 | 10306 |
| 1730238000 | 4.98 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.91 | 18465 |
| 1730151600 | 5 | 0.05 | 1.01 | 4.96 | 5.1 | 4.96 | 18212 |
| 1729892400 | 4.95 | 0.23 | 4.87 | 4.75 | 4.96 | 4.71 | 24729 |
| 1729806000 | 4.72 | -0.02 | -0.42 | 4.71 | 4.7699999 | 4.71 | 5556 |
| 1729719600 | 4.74 | 0.06 | 1.28 | 4.7 | 4.8 | 4.67 | 17756 |
| 1729633200 | 4.68 | 0.03 | 0.65 | 4.65 | 4.69 | 4.65 | 11821 |
| 1729546800 | 4.65 | -0.09 | -1.90 | 4.71 | 4.75 | 4.65 | 13969 |
| 1729287600 | 4.74 | -0.01 | -0.21 | 4.72 | 4.74 | 4.65 | 18983 |
| 1729201200 | 4.75 | -0.01 | -0.21 | 4.8 | 4.8 | 4.71 | 24062 |
| 1729114800 | 4.76 | 0.08 | 1.71 | 4.63 | 4.82 | 4.63 | 76772 |
| 1729028400 | 4.68 | 0.02 | 0.43 | 4.6 | 4.69 | 4.5 | 82445 |
| 1728682800 | 4.66 | 0.15 | 3.33 | 4.5599999 | 4.8 | 4.5599999 | 53531 |
| 1728596400 | 4.51 | 0.05 | 1.12 | 4.47 | 4.58 | 4.46 | 64142 |
| 1728510000 | 4.46 | -0.03 | -0.67 | 4.46 | 4.5 | 4.45 | 33578 |
| 1728423600 | 4.49 | -0.04 | -0.88 | 4.5199999 | 4.6 | 4.46 | 33871 |
| 1728337200 | 4.53 | -0.02 | -0.44 | 4.51 | 4.6 | 4.46 | 86182 |
| 1728078000 | 4.55 | -0.05 | -1.09 | 4.57 | 4.6 | 4.55 | 59214 |
| 1727991600 | 4.6 | -0.05 | -1.08 | 4.66 | 4.7 | 4.55 | 198489 |
| 1727905200 | 4.65 | -0.28 | -5.68 | 4.86 | 4.86 | 4.6 | 68252 |
| 1727818800 | 4.93 | -0.02 | -0.40 | 4.97 | 5 | 4.8 | 20748 |
| 1727732400 | 4.95 | 0.05 | 1.02 | 4.8099999 | 5.01 | 4.8099999 | 67785 |
| 1727473200 | 4.9 | -0.13 | -2.58 | 5.0199999 | 5.03 | 4.9 | 25360 |
| 1727386800 | 5.03 | -0.05 | -0.98 | 5.08 | 5.1 | 4.97 | 82989 |
| 1727300400 | 5.08 | -0.16 | -3.05 | 5.19 | 5.3 | 5.07 | 30648 |
| 1727214000 | 5.24 | -0.18 | -3.32 | 5.4 | 5.4 | 5.19 | 47258 |
| 1727127600 | 5.42 | -0.01 | -0.18 | 5.45 | 5.49 | 5.25 | 73155 |
| 1726868400 | 5.43 | -0.22 | -3.89 | 5.54 | 5.54 | 5 | 47319 |
| 1726782000 | 5.65 | 0.17 | 3.10 | 5.51 | 5.73 | 5.45 | 44100 |
| 1726695600 | 5.48 | 0.08 | 1.48 | 5.33 | 5.48 | 5.3 | 39509 |
| 1726609200 | 5.4 | -0.28 | -4.93 | 5.57 | 5.64 | 5.32 | 37406 |
| 1726522800 | 5.68 | -0.17 | -2.91 | 5.69 | 5.71 | 5.57 | 24759 |
| 1726263600 | 5.85 | 0.07 | 1.21 | 5.8 | 5.85 | 5.55 | 39784 |
| 1726177200 | 5.78 | -1.07 | -15.62 | 6.69 | 6.69 | 5.55 | 345174 |
| 1726090800 | 6.85 | -0.14 | -2.00 | 6.98 | 6.98 | 6.75 | 16041 |
| 1726004400 | 6.99 | 0.33 | 4.95 | 6.66 | 7 | 6.62 | 76006 |
| 1725918000 | 6.66 | 0.11 | 1.68 | 6.6 | 6.66 | 6.47 | 18461 |
| 1725658800 | 6.55 | 0.15 | 2.34 | 6.4 | 6.55 | 5.96 | 82991 |
| 1725572400 | 6.4 | -0.22 | -3.32 | 6.84 | 6.85 | 6.4 | 76864 |
| 1725486000 | 6.62 | 0.79 | 13.55 | 5.94 | 6.64 | 5.94 | 167745 |
| 1725399600 | 5.83 | 0.37 | 6.78 | 5.6 | 5.92 | 5.55 | 103459 |
| 1725054000 | 5.46 | -0.19 | -3.36 | 5.46 | 5.82 | 5.46 | 17799 |
| 1724967600 | 5.65 | 0.3 | 5.61 | 5.35 | 5.69 | 5.35 | 102133 |
| 1724881200 | 5.35 | 0.03 | 0.56 | 5.33 | 5.36 | 5.25 | 22415 |
| 1724794800 | 5.32 | 0.22 | 4.31 | 5.1 | 5.33 | 4.92 | 45163 |
| 1724708400 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1724449200 | 5.1 | 0.16 | 3.24 | 4.95 | 5.14 | 4.94 | 65620 |
| 1724362800 | 4.94 | -0.02 | -0.40 | 4.96 | 4.96 | 4.92 | 13120 |
| 1724276400 | 4.96 | -0.05 | -1.00 | 5.0199999 | 5.0599999 | 4.96 | 17044 |
| 1724190000 | 5.01 | 0.31 | 6.60 | 4.7 | 5.0199999 | 4.7 | 25430 |
| 1724103600 | 4.7 | 0.14 | 3.07 | 4.6 | 4.72 | 4.57 | 14285 |
| 1723844400 | 4.5599999 | 0.15 | 3.40 | 4.44 | 4.64 | 4.44 | 18457 |
| 1723758000 | 4.41 | -0.04 | -0.90 | 4.46 | 4.46 | 4.34 | 7803 |
| 1723671600 | 4.45 | 0.13 | 3.01 | 4.3099999 | 4.46 | 4.3099999 | 43250 |
| 1723585200 | 4.32 | 0.1 | 2.37 | 4.22 | 4.34 | 4.19 | 35025 |
| 1723498800 | 4.22 | 0.03 | 0.72 | 4.18 | 4.3099999 | 4.15 | 17011 |
| 1723239600 | 4.19 | -0.05 | -1.18 | 4.25 | 4.29 | 4.19 | 9026 |
| 1723153200 | 4.24 | 0.08 | 1.92 | 4.19 | 4.26 | 4.16 | 12078 |
| 1723066800 | 4.16 | 0.1 | 2.46 | 4.14 | 4.21 | 4.13 | 15651 |
| 1722980400 | 4.0599999 | -0.1 | -2.40 | 4.0199999 | 4.19 | 4.0199999 | 53892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
