Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Haivision Systems Inc
(TSX:
HAI
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Aug 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
5.100
5.330
4.920
5.320
45,163
+0.16(+3.10%)
Aug 26, 2024
5.100
5.160
5.100
5.160
27,168
+0.06(+1.18%)
Aug 23, 2024
4.950
5.140
4.940
5.100
65,620
+0.16(+3.24%)
Aug 22, 2024
4.960
4.960
4.920
4.940
13,120
-0.02(-0.40%)
Aug 21, 2024
5.020
5.060
4.960
4.960
17,044
-0.05(-1.00%)
Aug 20, 2024
4.700
5.020
4.700
5.010
25,430
+0.31(+6.60%)
Aug 19, 2024
4.600
4.720
4.570
4.700
14,285
+0.14(+3.07%)
Aug 16, 2024
4.440
4.640
4.440
4.560
18,457
+0.15(+3.40%)
Aug 15, 2024
4.460
4.460
4.340
4.410
7,803
-0.04(-0.90%)
Aug 14, 2024
4.310
4.460
4.300
4.450
68,250
+0.13(+3.01%)
Aug 13, 2024
4.220
4.340
4.180
4.320
35,025
+0.10(+2.37%)
Aug 12, 2024
4.180
4.310
4.150
4.220
17,011
+0.03(+0.72%)
Aug 09, 2024
4.250
4.290
4.190
4.190
9,026
-0.05(-1.18%)
Aug 08, 2024
4.190
4.270
4.160
4.240
12,078
+0.08(+1.92%)
Aug 07, 2024
4.140
4.210
4.130
4.160
15,651
+0.10(+2.46%)
Aug 06, 2024
4.020
4.190
4.020
4.060
53,892
-0.10(-2.40%)
Aug 02, 2024
4.160
0
+0.03(+0.73%)
Aug 01, 2024
4.090
4.240
4.090
4.130
8,584
+0.03(+0.73%)
Jul 31, 2024
4.280
4.320
4.100
4.100
16,758
-0.12(-2.84%)
Jul 30, 2024
4.250
4.250
4.210
4.220
11,070
-0.01(-0.24%)
Jul 29, 2024
4.350
4.350
4.200
4.230
9,034
-0.10(-2.31%)
Jul 26, 2024
4.210
4.350
4.200
4.330
31,480
+0.12(+2.85%)
Jul 25, 2024
4.070
4.260
4.070
4.210
24,801
+0.09(+2.18%)
Jul 24, 2024
4.210
4.250
4.100
4.120
28,800
-0.08(-1.90%)
Jul 23, 2024
4.180
4.260
4.180
4.200
14,580
+0.00(+0.00%)
Jul 22, 2024
4.200
4.280
4.190
4.200
48,238
-0.06(-1.41%)
Jul 19, 2024
4.290
4.310
4.250
4.260
9,405
-0.03(-0.70%)
Jul 18, 2024
4.400
4.400
4.290
4.290
10,400
-0.10(-2.28%)
Jul 17, 2024
4.290
4.430
4.280
4.390
11,951
+0.10(+2.33%)
Jul 16, 2024
4.260
4.300
4.250
4.290
8,660
+0.03(+0.70%)
Jul 15, 2024
4.340
4.350
4.200
4.260
15,496
-0.04(-0.93%)
Jul 12, 2024
4.320
4.350
4.250
4.300
16,689
-0.03(-0.69%)
Jul 11, 2024
4.200
4.330
4.200
4.330
12,681
+0.08(+1.88%)
Jul 10, 2024
4.380
4.380
4.230
4.250
33,291
-0.15(-3.41%)
Jul 09, 2024
4.440
4.440
4.270
4.400
62,105
+0.04(+0.92%)
Jul 08, 2024
4.420
4.420
4.340
4.360
22,252
-0.12(-2.68%)
Jul 05, 2024
4.350
4.550
4.290
4.480
51,438
+0.13(+2.99%)
Jul 04, 2024
4.230
4.360
4.220
4.350
50,566
+0.15(+3.57%)
Jul 03, 2024
4.100
4.210
4.060
4.200
37,400
+0.12(+2.94%)
Jul 02, 2024
4.030
4.120
3.980
4.080
77,967
+0.07(+1.75%)
Jun 28, 2024
4.010
0
+0.04(+1.01%)
Jun 27, 2024
3.980
4.000
3.960
3.970
13,866
+0.01(+0.25%)
Jun 26, 2024
3.950
3.990
3.950
3.960
30,342
-0.02(-0.50%)
Jun 25, 2024
3.960
4.020
3.950
3.980
87,079
+0.01(+0.25%)
Jun 24, 2024
3.990
4.000
3.920
3.970
90,448
-0.03(-0.75%)
Jun 21, 2024
4.080
4.080
3.980
4.000
11,488
-0.07(-1.72%)
Jun 20, 2024
4.050
4.180
4.040
4.070
22,678
+0.07(+1.75%)
Jun 19, 2024
4.100
4.170
4.000
4.000
127,865
-0.12(-2.91%)
Jun 18, 2024
4.150
4.190
4.100
4.120
21,701
-0.04(-0.96%)
Jun 17, 2024
4.400
4.400
4.140
4.160
113,535
-0.24(-5.45%)
Jun 14, 2024
4.560
4.560
4.350
4.400
104,435
-0.11(-2.44%)
Jun 13, 2024
4.560
4.700
4.400
4.510
34,478
-0.50(-9.98%)
Jun 12, 2024
4.920
5.220
4.920
5.010
50,852
+0.11(+2.24%)
Jun 11, 2024
4.780
4.950
4.780
4.900
15,749
+0.16(+3.38%)
Jun 10, 2024
4.610
4.750
4.610
4.740
13,586
+0.07(+1.50%)
Jun 07, 2024
4.890
4.910
4.670
4.670
18,948
-0.03(-0.64%)
Jun 06, 2024
4.700
4.930
4.690
4.700
22,150
+0.01(+0.21%)
Jun 05, 2024
4.600
4.690
4.560
4.690
59,581
+0.10(+2.18%)
Jun 04, 2024
4.600
4.600
4.570
4.590
12,348
+0.01(+0.22%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.