Haivision Systems Inc. (HAI.TO) TSX

Currency In CAD

HAI.TO Historical Return

If you invested $1000 in Haivision Systems Inc. (HAI.TO) since IPO date, it would be worth $548.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $488.53, while $1000 invested 1 year ago would be worth $906.38. This corresponds to total returns of -45.17%, -51.15%, -9.36%, respectively, with annualized returns of -10.12%, -13.35%, -9.36%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HAI.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2026	4.65	4.6	4.6	4.81	4.59	137,436
July 02, 2026	4.54	4.67	4.67	4.81	4.54	82,116
June 30, 2026	4.49	4.45	4.45	4.53	4.39	135,532
June 29, 2026	4.54	4.44	4.44	4.55	4.42	79,700
June 26, 2026	4.49	4.46	4.46	4.58	4.43	45,573
June 25, 2026	4.48	4.49	4.49	4.62	4.41	36,316
June 24, 2026	4.45	4.48	4.48	4.64	4.42	38,379
June 23, 2026	4.61	4.41	4.41	4.61	4.35	72,477
June 22, 2026	4.59	4.61	4.61	4.74	4.58	21,704
June 19, 2026	4.67	4.62	4.62	4.67	4.53	6,931
June 18, 2026	4.63	4.59	4.59	4.72	4.55	40,402
June 17, 2026	4.43	4.49	4.49	4.65	4.4	38,932
June 16, 2026	4.41	4.45	4.45	4.63	4.41	33,565
June 15, 2026	4.68	4.43	4.43	4.68	4.4	74,742
June 12, 2026	4.42	4.64	4.64	4.82	4.42	244,100
June 11, 2026	5.55	4.4	4.4	5.55	4.26	616,378
June 10, 2026	6	5.87	5.87	6	5.8	11,689
June 09, 2026	5.94	6.03	6.03	6.04	5.75	57,137
June 08, 2026	5.73	5.88	5.88	5.92	5.73	19,173
June 05, 2026	5.98	5.87	5.87	6	5.75	0
June 04, 2026	6.14	5.98	5.98	6.14	5.95	105,083
June 03, 2026	6.3	6.04	6.04	6.3	6.03	16,610
June 02, 2026	6.34	6.32	6.32	6.45	6.15	22,349
June 01, 2026	6.45	6.33	6.33	6.48	6.24	18,312
May 29, 2026	6.57	6.5	6.5	6.7	6.47	26,606
May 28, 2026	6.26	6.55	6.55	6.55	6.2	9,609
May 27, 2026	6.15	6.39	6.39	6.55	6.06	82,589
May 26, 2026	5.99	6.16	6.16	6.25	5.91	126,787
May 25, 2026	6.18	6	6	6.18	5.94	7,616
May 22, 2026	6.02	6	6	6.05	5.86	36,058
May 21, 2026	5.87	6	6	6.05	5.82	154,592
May 20, 2026	5.92	5.87	5.87	5.99	5.87	26,784
May 19, 2026	6.07	6	6	6.11	5.92	111,141
May 15, 2026	6.28	6.14	6.14	6.28	6.09	69,030
May 14, 2026	6.21	6.39	6.39	6.39	6.2	86,811
May 13, 2026	6.1	6.21	6.21	6.25	5.94	201,650
May 12, 2026	6.08	6.14	6.14	6.2	5.9	280,094
May 11, 2026	6.41	6.06	6.06	6.51	6.06	153,348
May 08, 2026	6.28	6.55	6.55	6.59	6.25	74,288
May 07, 2026	6.41	6.28	6.28	6.41	6.1	320,734
May 06, 2026	6.35	6.2	6.2	6.43	6.16	71,587