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 $559.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $482.8, while $1000 invested 1 year ago would be worth $941.56. This corresponds to total returns of -44.02%, -51.72%, -5.84%, respectively, with annualized returns of -9.7%, -13.55%, -5.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
