Toronto - Delayed Quote CAD
Haivision Systems Inc. (HAI.TO)
4.4300
-0.0600
(-1.34%)
At close: May 9 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.4000 | 4.5000 | 4.3000 | 4.4300 | 4.4300 | 15,300 |
| May 8, 2025 | 4.3700 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 3,600 |
| May 7, 2025 | 4.4300 | 4.4300 | 4.3700 | 4.4200 | 4.4200 | 5,200 |
| May 6, 2025 | 4.3100 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 8,300 |
| May 5, 2025 | 4.4000 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 13,300 |
| May 2, 2025 | 4.3700 | 4.4500 | 4.2700 | 4.4300 | 4.4300 | 28,700 |
| May 1, 2025 | 4.1600 | 4.3200 | 4.1600 | 4.2700 | 4.2700 | 3,800 |
| Apr 30, 2025 | 4.0300 | 4.2300 | 4.0000 | 4.0600 | 4.0600 | 14,700 |
| Apr 29, 2025 | 3.9500 | 4.1600 | 3.9500 | 4.1600 | 4.1600 | 6,100 |
| Apr 28, 2025 | 3.9900 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 71,100 |
| Apr 25, 2025 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | 123,500 |
| Apr 24, 2025 | 4.0300 | 4.0300 | 3.9800 | 3.9900 | 3.9900 | 700 |
| Apr 23, 2025 | 4.0100 | 4.0100 | 3.9200 | 3.9700 | 3.9700 | 2,600 |
| Apr 22, 2025 | 3.8300 | 3.9900 | 3.8300 | 3.9100 | 3.9100 | 4,100 |
| Apr 21, 2025 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 13,500 |
| Apr 17, 2025 | 3.8200 | 4.1100 | 3.8200 | 4.0300 | 4.0300 | 13,700 |
| Apr 16, 2025 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | 3.8300 | 4,500 |
| Apr 15, 2025 | 3.9400 | 4.1100 | 3.7900 | 4.0300 | 4.0300 | 28,900 |
| Apr 14, 2025 | 3.9200 | 4.1100 | 3.8600 | 3.8600 | 3.8600 | 6,600 |
| Apr 11, 2025 | 4.0300 | 4.0800 | 3.8900 | 4.0800 | 4.0800 | 8,100 |
| Apr 10, 2025 | 3.7300 | 4.0000 | 3.7300 | 3.8200 | 3.8200 | 12,000 |
| Apr 9, 2025 | 3.7200 | 4.0300 | 3.7100 | 3.9000 | 3.9000 | 13,000 |
| Apr 8, 2025 | 3.6700 | 3.9800 | 3.6700 | 3.7200 | 3.7200 | 14,400 |
| Apr 7, 2025 | 3.8800 | 3.9200 | 3.7300 | 3.7500 | 3.7500 | 22,500 |
| Apr 4, 2025 | 4.0400 | 4.0800 | 3.8600 | 3.9400 | 3.9400 | 27,200 |
| Apr 3, 2025 | 4.1800 | 4.3000 | 4.1000 | 4.2700 | 4.2700 | 4,200 |
| Apr 2, 2025 | 4.4900 | 4.4900 | 4.2950 | 4.3200 | 4.3200 | 6,100 |
| Apr 1, 2025 | 4.1900 | 4.3600 | 4.1900 | 4.3300 | 4.3300 | 11,600 |
| Mar 31, 2025 | 4.2000 | 4.3200 | 4.1200 | 4.1200 | 4.1200 | 12,400 |
| Mar 28, 2025 | 4.2700 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | 1,000 |
| Mar 27, 2025 | 4.1800 | 4.3300 | 4.1800 | 4.2600 | 4.2600 | 15,100 |
| Mar 26, 2025 | 4.2300 | 4.4600 | 4.1900 | 4.2600 | 4.2600 | 16,000 |
| Mar 25, 2025 | 4.2400 | 4.3700 | 4.2000 | 4.3200 | 4.3200 | 9,600 |
| Mar 24, 2025 | 4.3500 | 4.3500 | 4.2300 | 4.2500 | 4.2500 | 10,800 |
| Mar 21, 2025 | 4.5800 | 4.5800 | 4.3000 | 4.3100 | 4.3100 | 29,800 |
| Mar 20, 2025 | 4.6000 | 4.6100 | 4.5100 | 4.5800 | 4.5800 | 14,200 |
| Mar 19, 2025 | 4.6400 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 8,000 |
| Mar 18, 2025 | 4.5500 | 4.7350 | 4.5400 | 4.6400 | 4.6400 | 20,500 |
| Mar 17, 2025 | 4.3300 | 4.5700 | 4.3300 | 4.5400 | 4.5400 | 12,600 |
| Mar 14, 2025 | 4.0500 | 4.4000 | 3.8500 | 4.3700 | 4.3700 | 199,100 |
| Mar 13, 2025 | 4.5100 | 4.5100 | 4.2100 | 4.2100 | 4.2100 | 18,400 |
| Mar 12, 2025 | 4.4200 | 4.6800 | 4.4200 | 4.5200 | 4.5200 | 17,300 |
| Mar 11, 2025 | 4.2900 | 4.5400 | 4.2900 | 4.4300 | 4.4300 | 25,900 |
| Mar 10, 2025 | 4.3600 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 29,300 |
| Mar 7, 2025 | 4.5600 | 4.5700 | 4.3800 | 4.3800 | 4.3800 | 18,300 |
| Mar 6, 2025 | 4.4900 | 4.5200 | 4.4900 | 4.5100 | 4.5100 | 5,000 |
| Mar 5, 2025 | 4.5500 | 4.5800 | 4.4800 | 4.4800 | 4.4800 | 4,800 |
| Mar 4, 2025 | 4.4200 | 4.5300 | 4.3000 | 4.4600 | 4.4600 | 22,900 |
| Mar 3, 2025 | 4.5200 | 4.6800 | 4.4300 | 4.4300 | 4.4300 | 27,600 |
| Feb 28, 2025 | 4.7500 | 4.7500 | 4.5400 | 4.5900 | 4.5900 | 49,600 |
| Feb 27, 2025 | 4.7900 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 39,900 |
| Feb 26, 2025 | 4.8900 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 51,000 |
| Feb 25, 2025 | 4.9500 | 5.0000 | 4.6900 | 4.7900 | 4.7900 | 38,200 |
| Feb 24, 2025 | 5.1000 | 5.1400 | 4.9100 | 4.9100 | 4.9100 | 39,400 |
| Feb 21, 2025 | 5.2400 | 5.2500 | 5.1800 | 5.2300 | 5.2300 | 30,800 |
| Feb 20, 2025 | 5.2500 | 5.2500 | 5.1100 | 5.2400 | 5.2400 | 24,000 |
| Feb 19, 2025 | 5.0700 | 5.2500 | 5.0500 | 5.2400 | 5.2400 | 33,300 |
| Feb 18, 2025 | 5.0200 | 5.1100 | 4.9900 | 5.0800 | 5.0800 | 19,100 |
| Feb 14, 2025 | 5.0400 | 5.0600 | 5.0000 | 5.0500 | 5.0500 | 14,500 |
| Feb 13, 2025 | 5.0500 | 5.1200 | 4.9700 | 5.0600 | 5.0600 | 24,700 |
| Feb 12, 2025 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 4,900 |
| Feb 11, 2025 | 5.0400 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | 13,700 |
| Feb 10, 2025 | 5.1100 | 5.1500 | 5.0500 | 5.1100 | 5.1100 | 59,100 |
| Feb 7, 2025 | 5.1600 | 5.1600 | 5.0000 | 5.0300 | 5.0300 | 45,900 |
| Feb 6, 2025 | 5.2500 | 5.2500 | 4.9000 | 5.1300 | 5.1300 | 100,000 |
| Feb 5, 2025 | 5.0100 | 5.2500 | 5.0100 | 5.2400 | 5.2400 | 20,700 |
| Feb 4, 2025 | 4.9900 | 5.0700 | 4.8400 | 5.0100 | 5.0100 | 41,900 |
| Feb 3, 2025 | 4.7900 | 5.1200 | 4.7900 | 5.0900 | 5.0900 | 103,800 |
| Jan 31, 2025 | 5.0200 | 5.1500 | 4.9700 | 5.0500 | 5.0500 | 73,900 |
| Jan 30, 2025 | 5.0100 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 20,100 |
| Jan 29, 2025 | 4.9800 | 5.0500 | 4.9000 | 5.0000 | 5.0000 | 51,100 |
| Jan 28, 2025 | 5.1500 | 5.1500 | 4.9600 | 4.9800 | 4.9800 | 73,000 |
| Jan 27, 2025 | 5.0100 | 5.2500 | 4.9700 | 5.1600 | 5.1600 | 100,400 |
| Jan 24, 2025 | 4.8900 | 5.0500 | 4.8400 | 4.9900 | 4.9900 | 178,500 |
| Jan 23, 2025 | 4.8200 | 4.9000 | 4.7800 | 4.9000 | 4.9000 | 34,200 |
| Jan 22, 2025 | 4.6200 | 4.8200 | 4.6000 | 4.8000 | 4.8000 | 145,300 |
| Jan 21, 2025 | 4.7600 | 4.8900 | 4.6200 | 4.8650 | 4.8650 | 100,500 |
| Jan 20, 2025 | 4.8500 | 4.8600 | 4.7500 | 4.7600 | 4.7600 | 47,300 |
| Jan 17, 2025 | 4.7100 | 4.9900 | 4.7100 | 4.9200 | 4.9200 | 98,300 |
| Jan 16, 2025 | 4.3800 | 4.7000 | 4.1000 | 4.7000 | 4.7000 | 541,800 |
| Jan 15, 2025 | 5.1500 | 5.5600 | 5.1500 | 5.3600 | 5.3600 | 141,800 |
| Jan 14, 2025 | 5.3100 | 5.3700 | 5.1000 | 5.1200 | 5.1200 | 21,900 |
| Jan 13, 2025 | 5.3500 | 5.3600 | 5.1900 | 5.2500 | 5.2500 | 33,400 |
| Jan 10, 2025 | 5.2500 | 5.4200 | 5.2500 | 5.3600 | 5.3600 | 34,800 |
| Jan 9, 2025 | 5.4200 | 5.4200 | 5.2400 | 5.2400 | 5.2400 | 9,300 |
| Jan 8, 2025 | 5.3700 | 5.3700 | 5.1800 | 5.3200 | 5.3200 | 18,400 |
| Jan 7, 2025 | 5.3800 | 5.4400 | 5.2000 | 5.2600 | 5.2600 | 19,300 |
| Jan 6, 2025 | 5.5600 | 5.6000 | 5.3900 | 5.4000 | 5.4000 | 32,800 |
| Jan 3, 2025 | 5.4300 | 5.6600 | 5.3700 | 5.5050 | 5.5050 | 26,200 |
| Jan 2, 2025 | 5.1600 | 5.5100 | 5.1600 | 5.4100 | 5.4100 | 26,900 |
| Dec 31, 2024 | 5.1600 | 5.2100 | 5.1600 | 5.1600 | 5.1600 | 8,000 |
| Dec 30, 2024 | 5.1500 | 5.3200 | 5.0700 | 5.1600 | 5.1600 | 29,200 |
| Dec 27, 2024 | 5.2100 | 5.2200 | 5.1500 | 5.1500 | 5.1500 | 18,600 |
| Dec 24, 2024 | 5.2500 | 5.2900 | 5.1900 | 5.2500 | 5.2500 | 11,300 |
| Dec 23, 2024 | 5.2800 | 5.3500 | 5.1850 | 5.1850 | 5.1850 | 10,100 |
| Dec 20, 2024 | 5.1900 | 5.3600 | 5.1900 | 5.2800 | 5.2800 | 3,200 |
| Dec 19, 2024 | 5.2800 | 5.4000 | 5.1400 | 5.2400 | 5.2400 | 18,900 |
| Dec 18, 2024 | 5.3700 | 5.5300 | 5.1400 | 5.1500 | 5.1500 | 39,600 |
| Dec 17, 2024 | 5.5200 | 5.6000 | 5.3600 | 5.3900 | 5.3900 | 23,400 |
| Dec 16, 2024 | 5.6100 | 5.6800 | 5.5100 | 5.5100 | 5.5100 | 9,000 |
| Dec 13, 2024 | 5.5200 | 5.7100 | 5.5200 | 5.6300 | 5.6300 | 15,000 |
| Dec 12, 2024 | 5.4400 | 5.5600 | 5.4400 | 5.5600 | 5.5600 | 17,100 |
| Dec 11, 2024 | 5.5300 | 5.5700 | 5.4600 | 5.4600 | 5.4600 | 16,300 |
| Dec 10, 2024 | 5.6300 | 5.7400 | 5.5100 | 5.5100 | 5.5100 | 16,800 |
| Dec 9, 2024 | 5.8400 | 5.8400 | 5.6000 | 5.6500 | 5.6500 | 19,300 |
| Dec 6, 2024 | 5.4500 | 5.6800 | 5.4500 | 5.6800 | 5.6800 | 37,500 |
| Dec 5, 2024 | 5.3900 | 5.4500 | 5.2500 | 5.3700 | 5.3700 | 22,900 |
| Dec 4, 2024 | 5.2200 | 5.4600 | 5.2200 | 5.3400 | 5.3400 | 9,500 |
| Dec 3, 2024 | 5.2300 | 5.2900 | 5.1000 | 5.2200 | 5.2200 | 18,500 |
| Dec 2, 2024 | 5.1000 | 5.2200 | 4.9900 | 5.1300 | 5.1300 | 14,500 |
| Nov 29, 2024 | 5.1000 | 5.1300 | 5.0500 | 5.0500 | 5.0500 | 13,200 |
| Nov 28, 2024 | 4.9600 | 5.0100 | 4.9600 | 5.0100 | 5.0100 | 3,800 |
| Nov 27, 2024 | 4.9200 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 22,800 |
| Nov 26, 2024 | 4.9100 | 4.9800 | 4.7500 | 4.9100 | 4.9100 | 11,200 |
| Nov 25, 2024 | 4.9600 | 4.9700 | 4.8800 | 4.9400 | 4.9400 | 18,900 |
| Nov 22, 2024 | 5.0100 | 5.0100 | 4.7500 | 4.9200 | 4.9200 | 53,300 |
| Nov 21, 2024 | 5.0700 | 5.1500 | 5.0100 | 5.0100 | 5.0100 | 7,700 |
| Nov 20, 2024 | 5.1200 | 5.2100 | 5.1000 | 5.1000 | 5.1000 | 26,600 |
| Nov 19, 2024 | 5.1000 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 13,200 |
| Nov 18, 2024 | 4.9900 | 5.1300 | 4.9900 | 5.1300 | 5.1300 | 4,700 |
| Nov 15, 2024 | 5.0000 | 5.0100 | 4.8400 | 4.9900 | 4.9900 | 5,200 |
| Nov 14, 2024 | 5.2100 | 5.2900 | 5.0000 | 5.0100 | 5.0100 | 24,300 |
| Nov 13, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.2100 | 5.2100 | 40,100 |
| Nov 12, 2024 | 5.2100 | 5.3000 | 5.2100 | 5.2700 | 5.2700 | 21,200 |
| Nov 11, 2024 | 5.0600 | 5.2700 | 5.0600 | 5.1900 | 5.1900 | 13,400 |
| Nov 8, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 6,500 |
| Nov 7, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.2500 | 5.2500 | 72,000 |
| Nov 6, 2024 | 4.7700 | 5.2500 | 4.6600 | 5.0000 | 5.0000 | 293,800 |
| Nov 5, 2024 | 4.6700 | 4.8300 | 4.6700 | 4.7600 | 4.7600 | 15,800 |
| Nov 4, 2024 | 4.6900 | 4.9100 | 4.6800 | 4.8200 | 4.8200 | 35,700 |
| Nov 1, 2024 | 4.8400 | 4.8500 | 4.6000 | 4.7100 | 4.7100 | 43,000 |
| Oct 31, 2024 | 5.2100 | 5.2100 | 4.8300 | 4.8400 | 4.8400 | 49,400 |
| Oct 30, 2024 | 5.0000 | 5.1500 | 4.9900 | 5.1400 | 5.1400 | 10,300 |
| Oct 29, 2024 | 4.9700 | 5.0200 | 4.9100 | 4.9800 | 4.9800 | 18,500 |
| Oct 28, 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0000 | 5.0000 | 18,200 |
| Oct 25, 2024 | 4.7500 | 4.9800 | 4.7100 | 4.9500 | 4.9500 | 24,700 |
| Oct 24, 2024 | 4.7100 | 4.7900 | 4.7100 | 4.7200 | 4.7200 | 5,600 |
| Oct 23, 2024 | 4.7000 | 4.8000 | 4.6700 | 4.7400 | 4.7400 | 17,800 |
| Oct 22, 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 11,800 |
| Oct 21, 2024 | 4.7100 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 14,000 |
| Oct 18, 2024 | 4.7200 | 4.7400 | 4.6500 | 4.7400 | 4.7400 | 19,000 |
| Oct 17, 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.7500 | 24,100 |
| Oct 16, 2024 | 4.6300 | 4.8200 | 4.6300 | 4.7600 | 4.7600 | 76,800 |
| Oct 15, 2024 | 4.6000 | 4.6900 | 4.5000 | 4.6800 | 4.6800 | 82,400 |
| Oct 11, 2024 | 4.5600 | 4.8100 | 4.5600 | 4.6600 | 4.6600 | 53,500 |
| Oct 10, 2024 | 4.4700 | 4.5900 | 4.4600 | 4.5100 | 4.5100 | 64,100 |
| Oct 9, 2024 | 4.4600 | 4.5000 | 4.4500 | 4.4600 | 4.4600 | 33,600 |
| Oct 8, 2024 | 4.5200 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 33,900 |
| Oct 7, 2024 | 4.5100 | 4.6000 | 4.4600 | 4.5300 | 4.5300 | 86,200 |
| Oct 4, 2024 | 4.5700 | 4.6000 | 4.5100 | 4.5500 | 4.5500 | 59,200 |
| Oct 3, 2024 | 4.6600 | 4.7000 | 4.5500 | 4.6000 | 4.6000 | 198,500 |
| Oct 2, 2024 | 4.8600 | 4.8700 | 4.6000 | 4.6500 | 4.6500 | 68,300 |
| Oct 1, 2024 | 4.9700 | 5.0000 | 4.8000 | 4.9300 | 4.9300 | 20,700 |
| Sep 30, 2024 | 4.8100 | 5.0200 | 4.8100 | 4.9500 | 4.9500 | 67,800 |
| Sep 27, 2024 | 5.0200 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 25,400 |
| Sep 26, 2024 | 5.0800 | 5.1000 | 4.9700 | 5.0300 | 5.0300 | 83,000 |
| Sep 25, 2024 | 5.1900 | 5.3000 | 5.0700 | 5.0800 | 5.0800 | 30,600 |
| Sep 24, 2024 | 5.4000 | 5.4000 | 5.1900 | 5.2400 | 5.2400 | 47,300 |
| Sep 23, 2024 | 5.4500 | 5.5400 | 5.2300 | 5.4200 | 5.4200 | 73,200 |
| Sep 20, 2024 | 5.5400 | 5.5400 | 5.0000 | 5.4300 | 5.4300 | 47,300 |
| Sep 19, 2024 | 5.5100 | 5.7300 | 5.4500 | 5.6500 | 5.6500 | 50,100 |
| Sep 18, 2024 | 5.3300 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 39,500 |
| Sep 17, 2024 | 5.5700 | 5.6400 | 5.3100 | 5.4000 | 5.4000 | 37,400 |
| Sep 16, 2024 | 5.6900 | 5.7100 | 5.5500 | 5.6800 | 5.6800 | 24,800 |
| Sep 13, 2024 | 5.8000 | 5.8500 | 5.5500 | 5.8500 | 5.8500 | 39,800 |
| Sep 12, 2024 | 6.6900 | 6.6900 | 5.5400 | 5.7800 | 5.7800 | 345,200 |
| Sep 11, 2024 | 6.9800 | 6.9800 | 6.7500 | 6.8500 | 6.8500 | 16,000 |
| Sep 10, 2024 | 6.6600 | 7.0000 | 6.6200 | 6.9900 | 6.9900 | 76,000 |
| Sep 9, 2024 | 6.6000 | 6.6600 | 6.4700 | 6.6600 | 6.6600 | 18,500 |
| Sep 6, 2024 | 6.4000 | 6.6800 | 5.9600 | 6.5500 | 6.5500 | 83,000 |
| Sep 5, 2024 | 6.8400 | 6.8500 | 6.4000 | 6.4000 | 6.4000 | 76,900 |
| Sep 4, 2024 | 5.9400 | 6.6400 | 5.9400 | 6.6200 | 6.6200 | 167,700 |
| Sep 3, 2024 | 5.6000 | 5.9200 | 5.5400 | 5.8300 | 5.8300 | 103,500 |
| Aug 30, 2024 | 5.4600 | 5.8200 | 5.4600 | 5.4600 | 5.4600 | 17,800 |
| Aug 29, 2024 | 5.3500 | 5.6900 | 5.3200 | 5.6500 | 5.6500 | 102,100 |
| Aug 28, 2024 | 5.3300 | 5.3600 | 5.2500 | 5.3500 | 5.3500 | 22,400 |
| Aug 27, 2024 | 5.1000 | 5.3300 | 4.9200 | 5.3200 | 5.3200 | 45,200 |
| Aug 26, 2024 | 5.1000 | 5.1600 | 5.1000 | 5.1600 | 5.1600 | 27,200 |
| Aug 23, 2024 | 4.9500 | 5.1400 | 4.9400 | 5.1000 | 5.1000 | 65,600 |
| Aug 22, 2024 | 4.9600 | 4.9600 | 4.9200 | 4.9400 | 4.9400 | 13,100 |
| Aug 21, 2024 | 5.0200 | 5.0600 | 4.9600 | 4.9600 | 4.9600 | 17,000 |
| Aug 20, 2024 | 4.7000 | 5.0200 | 4.7000 | 5.0100 | 5.0100 | 25,400 |
| Aug 19, 2024 | 4.6000 | 4.7200 | 4.5700 | 4.7000 | 4.7000 | 14,300 |
| Aug 16, 2024 | 4.4400 | 4.6400 | 4.4400 | 4.5600 | 4.5600 | 18,500 |
| Aug 15, 2024 | 4.4600 | 4.4600 | 4.3400 | 4.4100 | 4.4100 | 7,800 |
| Aug 14, 2024 | 4.3100 | 4.4600 | 4.3000 | 4.4500 | 4.4500 | 68,300 |
| Aug 13, 2024 | 4.2200 | 4.3400 | 4.1800 | 4.3200 | 4.3200 | 35,000 |
| Aug 12, 2024 | 4.1800 | 4.3100 | 4.1500 | 4.2200 | 4.2200 | 17,000 |
| Aug 9, 2024 | 4.2500 | 4.2900 | 4.1900 | 4.1900 | 4.1900 | 9,000 |
| Aug 8, 2024 | 4.1900 | 4.2700 | 4.1600 | 4.2400 | 4.2400 | 12,100 |
| Aug 7, 2024 | 4.1400 | 4.2100 | 4.1300 | 4.1600 | 4.1600 | 15,700 |
| Aug 6, 2024 | 4.0200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 53,900 |
| Aug 2, 2024 | 4.1600 | 4.2200 | 4.1000 | 4.1600 | 4.1600 | 129,200 |
| Aug 1, 2024 | 4.0900 | 4.2400 | 4.0900 | 4.1300 | 4.1300 | 8,600 |
| Jul 31, 2024 | 4.2800 | 4.3200 | 4.1000 | 4.1000 | 4.1000 | 16,800 |
| Jul 30, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2200 | 4.2200 | 11,100 |
| Jul 29, 2024 | 4.3500 | 4.3500 | 4.2000 | 4.2300 | 4.2300 | 9,000 |
| Jul 26, 2024 | 4.2100 | 4.3500 | 4.2000 | 4.3300 | 4.3300 | 31,500 |
| Jul 25, 2024 | 4.0700 | 4.2600 | 4.0700 | 4.2100 | 4.2100 | 24,800 |
| Jul 24, 2024 | 4.2100 | 4.2500 | 4.1000 | 4.1200 | 4.1200 | 28,800 |
| Jul 23, 2024 | 4.1800 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 14,600 |
| Jul 22, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.2000 | 4.2000 | 48,200 |
| Jul 19, 2024 | 4.2900 | 4.3100 | 4.2500 | 4.2600 | 4.2600 | 9,400 |
| Jul 18, 2024 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | 4.2900 | 10,400 |
| Jul 17, 2024 | 4.2900 | 4.4300 | 4.2800 | 4.3900 | 4.3900 | 12,000 |
| Jul 16, 2024 | 4.2600 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 8,700 |
| Jul 15, 2024 | 4.3400 | 4.3500 | 4.2000 | 4.2600 | 4.2600 | 15,500 |
| Jul 12, 2024 | 4.3200 | 4.3500 | 4.2500 | 4.3000 | 4.3000 | 16,700 |
| Jul 11, 2024 | 4.2000 | 4.3300 | 4.2000 | 4.3300 | 4.3300 | 12,700 |
| Jul 10, 2024 | 4.3800 | 4.3800 | 4.2300 | 4.2500 | 4.2500 | 33,300 |
| Jul 9, 2024 | 4.4400 | 4.4400 | 4.2700 | 4.4000 | 4.4000 | 62,100 |
| Jul 8, 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 22,300 |
| Jul 5, 2024 | 4.3500 | 4.5500 | 4.2900 | 4.4800 | 4.4800 | 51,400 |
| Jul 4, 2024 | 4.2300 | 4.3600 | 4.2200 | 4.3500 | 4.3500 | 50,600 |
| Jul 3, 2024 | 4.1000 | 4.2100 | 4.0600 | 4.2000 | 4.2000 | 37,300 |
| Jul 2, 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0800 | 4.0800 | 78,000 |
| Jun 28, 2024 | 3.9800 | 4.1200 | 3.9800 | 4.0100 | 4.0100 | 23,100 |
| Jun 27, 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 13,900 |
| Jun 26, 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 30,300 |
| Jun 25, 2024 | 3.9600 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 86,700 |
| Jun 24, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 90,400 |
| Jun 21, 2024 | 4.0800 | 4.0800 | 3.9800 | 4.0000 | 4.0000 | 11,500 |
| Jun 20, 2024 | 4.0500 | 4.1800 | 4.0400 | 4.0700 | 4.0700 | 22,700 |
| Jun 19, 2024 | 4.1000 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | 127,900 |
| Jun 18, 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 21,700 |
| Jun 17, 2024 | 4.4000 | 4.4000 | 4.1400 | 4.1600 | 4.1600 | 113,500 |
| Jun 14, 2024 | 4.5600 | 4.5600 | 4.3500 | 4.4000 | 4.4000 | 104,400 |
| Jun 13, 2024 | 4.5600 | 4.7000 | 4.4000 | 4.5100 | 4.5100 | 34,500 |
| Jun 12, 2024 | 4.9200 | 5.2200 | 4.9200 | 5.0100 | 5.0100 | 50,900 |
| Jun 11, 2024 | 4.7800 | 4.9500 | 4.7800 | 4.9000 | 4.9000 | 15,700 |
| Jun 10, 2024 | 4.6100 | 4.7500 | 4.6100 | 4.7400 | 4.7400 | 13,600 |
| Jun 7, 2024 | 4.8900 | 4.9100 | 4.6700 | 4.6700 | 4.6700 | 18,900 |
| Jun 6, 2024 | 4.7000 | 4.9300 | 4.6900 | 4.7000 | 4.7000 | 22,200 |
| Jun 5, 2024 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 59,600 |
| Jun 4, 2024 | 4.6000 | 4.6000 | 4.5700 | 4.5900 | 4.5900 | 12,300 |
| Jun 3, 2024 | 4.5000 | 4.6400 | 4.4800 | 4.5800 | 4.5800 | 15,100 |
| May 31, 2024 | 4.4500 | 4.5500 | 4.4200 | 4.4600 | 4.4600 | 7,600 |
| May 30, 2024 | 4.5100 | 4.6000 | 4.3500 | 4.3500 | 4.3500 | 57,100 |
| May 29, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 13,900 |
| May 28, 2024 | 4.6100 | 4.6700 | 4.5500 | 4.6200 | 4.6200 | 11,100 |
| May 27, 2024 | 4.5700 | 4.5800 | 4.5400 | 4.5700 | 4.5700 | 1,400 |
| May 24, 2024 | 4.6500 | 4.6900 | 4.5300 | 4.5300 | 4.5300 | 5,200 |
| May 23, 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 21,100 |
| May 22, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6700 | 4.6700 | 6,600 |
| May 21, 2024 | 4.5400 | 4.7800 | 4.5400 | 4.7700 | 4.7700 | 10,000 |
| May 17, 2024 | 4.7300 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 2,200 |
| May 16, 2024 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | 200 |
| May 15, 2024 | 5.0600 | 5.0600 | 4.8200 | 4.8200 | 4.8200 | 9,700 |
| May 14, 2024 | 4.9600 | 5.0000 | 4.8400 | 4.9200 | 4.9200 | 20,400 |
| May 13, 2024 | 4.7400 | 4.9800 | 4.7000 | 4.9600 | 4.9600 | 15,300 |
| May 10, 2024 | 4.6100 | 4.8000 | 4.5000 | 4.7500 | 4.7500 | 17,000 |
| May 9, 2024 | 4.3600 | 4.8600 | 4.3600 | 4.7100 | 4.7100 | 31,300 |
Related Tickers
CVO.TO Coveo Solutions Inc.
6.44
-0.16%
RLAIF Railtown AI Technologies Inc.
0.2996
+0.27%
RAIL.CN Railtown AI Technologies Inc.
0.4150
+7.79%
NOW.V NowVertical Group Inc.
0.6300
+5.00%
TIXT.TO TELUS International (Cda) Inc.
3.7600
+2.17%
STC.TO Sangoma Technologies Corporation
7.90
-4.70%
PLUR.V Plurilock Security Inc.
0.2300
+2.22%
FOBI.V Fobi AI Inc.
0.0400
0.00%
FOBIF Fobi AI Inc.
0.0110
-32.10%
MOGO.TO Mogo Inc.
1.3400
-10.67%