Haivision Systems Inc. (HAI.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HAI.TO Historical Return
If you invested $1000 in Haivision Systems Inc. (HAI.TO) since IPO date, it would be worth $486.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $469.57, while $1000 invested 1 year ago would be worth $751.49. This corresponds to total returns of -51.35%, -53.04%, -24.85%, respectively, with annualized returns of -11.69%, -14.02%, -24.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HAI.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.72 | 202 |
| September 30, 2026 | 3.88 | 3.89 | 3.89 | 3.97 | 3.78 | 11,971 |
| September 29, 2026 | 3.77 | 3.73 | 3.73 | 3.77 | 3.7 | 1,107 |
| September 28, 2026 | 3.91 | 3.73 | 3.73 | 3.91 | 3.72 | 6,143 |
| September 25, 2026 | 3.68 | 3.93 | 3.93 | 3.95 | 3.66 | 24,193 |
| September 24, 2026 | 3.68 | 3.88 | 3.88 | 3.88 | 3.65 | 74,401 |
| September 23, 2026 | 3.64 | 3.65 | 3.65 | 3.73 | 3.64 | 3,803 |
| September 22, 2026 | 3.65 | 3.67 | 3.67 | 3.68 | 3.64 | 4,165 |
| September 21, 2026 | 3.69 | 3.7 | 3.7 | 3.8 | 3.54 | 14,243 |
| September 18, 2026 | 3.79 | 3.67 | 3.67 | 3.85 | 3.62 | 18,771 |
| September 17, 2026 | 3.53 | 3.77 | 3.77 | 3.77 | 3.53 | 7,620 |
| September 16, 2026 | 3.63 | 3.67 | 3.67 | 3.82 | 3.55 | 54,988 |
| September 15, 2026 | 3.8 | 3.63 | 3.63 | 3.8 | 3.63 | 50,618 |
| September 11, 2026 | 4 | 3.88 | 3.88 | 4 | 3.86 | 38,263 |
| September 10, 2026 | 4.05 | 4.02 | 4.02 | 4.1 | 3.91 | 86,001 |
| September 09, 2026 | 4.37 | 4.23 | 4.23 | 4.39 | 4.23 | 3,205 |
| September 08, 2026 | 4.25 | 4.27 | 4.27 | 4.39 | 4.2 | 26,026 |
| September 04, 2026 | 4.36 | 4.38 | 4.38 | 4.39 | 4.26 | 24,387 |
| September 03, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.35 | 43,615 |
| September 02, 2026 | 4.48 | 4.48 | 4.48 | 4.58 | 4.46 | 21,209 |
| September 01, 2026 | 4.51 | 4.47 | 4.47 | 4.52 | 4.47 | 27,845 |
| August 31, 2026 | 4.5 | 4.52 | 4.52 | 4.6 | 4.5 | 9,602 |
| August 28, 2026 | 4.49 | 4.49 | 4.49 | 4.66 | 4.49 | 7,500 |
| August 27, 2026 | 4.5 | 4.49 | 4.49 | 4.58 | 4.49 | 17,000 |
| August 26, 2026 | 4.45 | 4.49 | 4.49 | 4.54 | 4.45 | 15,740 |
| August 25, 2026 | 4.37 | 4.49 | 4.49 | 4.56 | 4.37 | 17,279 |
| August 24, 2026 | 4.36 | 4.36 | 4.36 | 4.43 | 4.36 | 3,746 |
| August 21, 2026 | 4.35 | 4.35 | 4.35 | 4.59 | 4.35 | 8,580 |
| August 20, 2026 | 4.42 | 4.35 | 4.35 | 4.44 | 4.35 | 17,608 |
| August 19, 2026 | 4.47 | 4.4 | 4.4 | 4.5 | 4.4 | 20,189 |
| August 18, 2026 | 4.51 | 4.45 | 4.45 | 4.57 | 4.45 | 29,333 |
| August 17, 2026 | 4.51 | 4.59 | 4.59 | 4.7 | 4.51 | 11,081 |
| August 14, 2026 | 4.51 | 4.59 | 4.59 | 4.61 | 4.51 | 2,348 |
| August 13, 2026 | 4.56 | 4.56 | 4.56 | 4.67 | 4.56 | 1,997 |
| August 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.5 | 4,525 |
| August 11, 2026 | 4.56 | 4.73 | 4.73 | 4.73 | 4.56 | 4,223 |
| August 10, 2026 | 4.44 | 4.59 | 4.59 | 4.63 | 4.37 | 18,904 |
| August 07, 2026 | 4.38 | 4.5 | 4.5 | 4.56 | 4.38 | 9,916 |
| August 06, 2026 | 4.27 | 4.34 | 4.34 | 4.44 | 4.27 | 19,125 |
| August 05, 2026 | 4.4 | 4.29 | 4.29 | 4.4 | 4.2 | 20,501 |
| August 04, 2026 | 4.34 | 4.22 | 4.22 | 4.34 | 4.13 | 78,617 |
| July 31, 2026 | 4.21 | 4.26 | 4.26 | 4.3 | 4.21 | 12,340 |
| July 30, 2026 | 4.4 | 4.37 | 4.37 | 4.4 | 4.19 | 50,851 |
| July 29, 2026 | 4.3 | 4.48 | 4.48 | 4.48 | 4.3 | 20,064 |
| July 28, 2026 | 4.29 | 4.35 | 4.35 | 4.41 | 4.22 | 8,730 |
| July 27, 2026 | 4.34 | 4.35 | 4.35 | 4.35 | 4.23 | 6,949 |
| July 23, 2026 | 4.39 | 4.33 | 4.33 | 4.39 | 4.25 | 20,592 |
| July 22, 2026 | 4.46 | 4.39 | 4.39 | 4.46 | 4.3 | 42,562 |
| July 21, 2026 | 4.42 | 4.45 | 4.45 | 4.45 | 4.34 | 48,286 |
| July 20, 2026 | 4.42 | 4.39 | 4.39 | 4.45 | 4.39 | 5,215 |
| July 17, 2026 | 4.36 | 4.42 | 4.42 | 4.55 | 4.35 | 8,620 |
| July 16, 2026 | 4.4 | 4.36 | 4.36 | 4.43 | 4.3 | 45,243 |
| July 15, 2026 | 4.36 | 4.35 | 4.35 | 4.47 | 4.3 | 29,579 |
| July 14, 2026 | 4.35 | 4.36 | 4.36 | 4.49 | 4.35 | 12,002 |
| July 13, 2026 | 4.48 | 4.36 | 4.36 | 4.48 | 4.33 | 63,238 |
| July 10, 2026 | 4.48 | 4.45 | 4.45 | 4.5 | 4.45 | 27,215 |
| July 09, 2026 | 4.5 | 4.5 | 4.5 | 4.67 | 4.46 | 69,360 |
| July 08, 2026 | 4.39 | 4.47 | 4.47 | 4.5 | 4.39 | 40,679 |
| July 07, 2026 | 4.67 | 4.48 | 4.48 | 4.72 | 4.46 | 102,931 |
| July 06, 2026 | 4.7 | 4.62 | 4.62 | 4.75 | 4.6 | 23,763 |
AD
