Highwood Asset Management Ltd. (HAM.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 6.00 | 6.49 | 6.00 | 6.45 | 6.45 | 21,186 |
| May 03, 2024 | 6.30 | 6.30 | 5.37 | 6.00 | 6.00 | 21,730 |
| May 02, 2024 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | 5,700 |
| May 01, 2024 | 6.71 | 6.71 | 6.60 | 6.60 | 6.60 | 500 |
| Apr 30, 2024 | 6.77 | 7.19 | 6.74 | 6.74 | 6.74 | 10,600 |
| Apr 29, 2024 | 6.88 | 6.88 | 6.80 | 6.81 | 6.81 | 1,600 |
| Apr 26, 2024 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 4,200 |
| Apr 25, 2024 | 6.27 | 6.30 | 6.27 | 6.30 | 6.30 | 500 |
| Apr 24, 2024 | 6.30 | 6.35 | 6.20 | 6.25 | 6.25 | 29,200 |
| Apr 23, 2024 | 6.45 | 6.45 | 6.05 | 6.25 | 6.25 | 25,200 |
| Apr 22, 2024 | 6.75 | 7.05 | 6.40 | 6.40 | 6.40 | 1,100 |
| Apr 19, 2024 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | 1,000 |
| Apr 18, 2024 | 7.54 | 7.54 | 6.98 | 7.20 | 7.20 | 12,669 |
| Apr 17, 2024 | 6.23 | 7.49 | 6.20 | 7.49 | 7.49 | 16,573 |
| Apr 16, 2024 | 5.98 | 6.10 | 5.91 | 6.10 | 6.10 | 16,250 |
| Apr 15, 2024 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 2,300 |
| Apr 12, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 2,900 |
| Apr 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 09, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 500 |
| Apr 08, 2024 | 5.67 | 5.67 | 5.63 | 5.63 | 5.63 | 1,000 |
| Apr 05, 2024 | 5.65 | 5.69 | 5.60 | 5.68 | 5.68 | 9,100 |
| Apr 04, 2024 | 5.75 | 5.75 | 5.60 | 5.70 | 5.70 | 3,200 |
| Apr 03, 2024 | 5.75 | 6.00 | 5.75 | 5.75 | 5.75 | 32,701 |
| Apr 02, 2024 | 5.47 | 5.75 | 5.47 | 5.75 | 5.75 | 7,743 |
| Apr 01, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 500 |
| Mar 28, 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 13,200 |
| Mar 27, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 5,600 |
| Mar 26, 2024 | 5.12 | 5.20 | 5.12 | 5.20 | 5.20 | 1,500 |
| Mar 25, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 7,700 |
| Mar 22, 2024 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 3,280 |
| Mar 21, 2024 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 4,043 |
| Mar 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 500 |
| Mar 19, 2024 | 5.40 | 5.40 | 5.39 | 5.40 | 5.40 | 10,950 |
| Mar 18, 2024 | 5.64 | 5.65 | 5.45 | 5.45 | 5.45 | 6,550 |
| Mar 15, 2024 | 5.75 | 5.75 | 5.60 | 5.65 | 5.65 | 7,000 |
| Mar 14, 2024 | 5.70 | 5.89 | 5.70 | 5.70 | 5.70 | 10,400 |
| Mar 13, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 700 |
| Mar 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Mar 08, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 2,400 |
| Mar 07, 2024 | 5.64 | 5.65 | 5.55 | 5.55 | 5.55 | 2,900 |
| Mar 06, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 6,100 |
| Mar 05, 2024 | 5.67 | 5.67 | 5.60 | 5.67 | 5.67 | 11,400 |
| Mar 04, 2024 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 5,150 |
| Mar 01, 2024 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 8,000 |
| Feb 29, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 3,300 |
| Feb 28, 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 600 |
| Feb 27, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 200 |
| Feb 26, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 9,100 |
| Feb 23, 2024 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | 17,000 |
| Feb 22, 2024 | 5.41 | 5.45 | 5.40 | 5.45 | 5.45 | 1,900 |
| Feb 21, 2024 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 2,000 |
| Feb 20, 2024 | 5.65 | 5.65 | 5.25 | 5.40 | 5.40 | 5,300 |
| Feb 16, 2024 | 5.67 | 5.70 | 5.66 | 5.66 | 5.66 | 500 |
| Feb 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,100 |
| Feb 14, 2024 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 331 |
| Feb 13, 2024 | 5.70 | 5.75 | 5.49 | 5.56 | 5.56 | 26,300 |
| Feb 12, 2024 | 5.70 | 6.00 | 5.69 | 5.90 | 5.90 | 23,809 |
| Feb 09, 2024 | 5.62 | 5.70 | 5.61 | 5.70 | 5.70 | 7,900 |
| Feb 08, 2024 | 5.60 | 5.75 | 5.50 | 5.70 | 5.70 | 13,600 |
| Feb 07, 2024 | 5.31 | 5.61 | 5.31 | 5.50 | 5.50 | 31,200 |
| Feb 06, 2024 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 49,600 |
| Feb 05, 2024 | 4.75 | 5.09 | 4.75 | 5.00 | 5.00 | 61,452 |
| Feb 02, 2024 | 4.09 | 4.70 | 4.05 | 4.68 | 4.68 | 25,436 |
| Feb 01, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 700 |
| Jan 31, 2024 | 4.10 | 4.17 | 4.10 | 4.10 | 4.10 | 1,330 |
| Jan 30, 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 200 |
| Jan 29, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 26, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jan 25, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 6,200 |
| Jan 24, 2024 | 4.10 | 4.12 | 4.00 | 4.02 | 4.02 | 4,200 |
| Jan 23, 2024 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | 600 |
| Jan 22, 2024 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | 2,100 |
| Jan 19, 2024 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 1,000 |
| Jan 18, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 17, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 500 |
| Jan 16, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1,000 |
| Jan 15, 2024 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 300 |
| Jan 12, 2024 | 4.17 | 4.17 | 4.00 | 4.00 | 4.00 | 2,750 |
| Jan 11, 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1,300 |
| Jan 10, 2024 | 4.20 | 4.20 | 4.08 | 4.09 | 4.09 | 3,100 |
| Jan 09, 2024 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 4,600 |
| Jan 08, 2024 | 4.50 | 4.50 | 4.25 | 4.25 | 4.25 | 1,400 |
| Jan 05, 2024 | 4.57 | 4.57 | 4.50 | 4.50 | 4.50 | 4,530 |
| Jan 04, 2024 | 4.61 | 4.61 | 4.49 | 4.50 | 4.50 | 5,100 |
| Jan 03, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 19,400 |
| Jan 02, 2024 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 4,500 |
| Dec 29, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Dec 28, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| Dec 27, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 400 |
| Dec 22, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 22,300 |
| Dec 21, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Dec 20, 2023 | 4.91 | 4.91 | 4.80 | 4.82 | 4.82 | 2,100 |
| Dec 19, 2023 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 3,500 |
| Dec 18, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,500 |
| Dec 15, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4,900 |
| Dec 14, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,000 |
| Dec 13, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 500 |
| Dec 12, 2023 | 4.70 | 4.75 | 4.70 | 4.70 | 4.70 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.