Haivision Systems Inc. (HAI.TO) TSX

6.32

-0.01(-0.16%)

Updated at June 02 03:59PM

Currency In CAD

HAI.TO Historical Return

If you invested $1000 in Haivision Systems Inc. (HAI.TO) since IPO date, it would be worth $813.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $714.12, while $1000 invested 1 year ago would be worth $1,398.23. This corresponds to total returns of -18.66%, -28.59%, 39.82%, respectively, with annualized returns of -3.71%, -6.51%, 39.82%.

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
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
May 05, 2026	6.41	6.3	6.3	6.45	6.28	45,066
May 04, 2026	6.65	6.35	6.35	6.65	6.35	66,737
May 01, 2026	6.55	6.5	6.5	6.76	6.5	21,220
April 30, 2026	6.61	6.61	6.61	6.83	6.5	77,763
April 29, 2026	6.71	6.6	6.6	6.85	6.57	32,004
April 28, 2026	6.5	6.98	6.98	7.5	6.5	132,857
April 27, 2026	6.41	6.53	6.53	6.69	6.41	30,088
April 24, 2026	6.5	6.63	6.63	6.67	6.4	26,694
April 23, 2026	6.6	6.6	6.6	6.65	6.37	90,743
April 22, 2026	6.76	6.65	6.65	6.94	6.6	65,375
April 21, 2026	6.97	6.78	6.78	7	6.75	126,081
April 20, 2026	7.01	6.97	6.97	7.22	6.97	50,559
April 17, 2026	6.97	7.14	7.14	7.17	6.97	12,561
April 16, 2026	7.33	6.93	6.93	7.33	6.9	34,598
April 15, 2026	7.49	7.04	7.04	7.49	6.95	53,132
April 14, 2026	7.23	7.37	7.37	7.45	7.1	43,603
April 13, 2026	7.12	6.98	6.98	7.2	6.75	320,250
April 10, 2026	6.96	7	7	7.29	6.96	39,993
April 09, 2026	7.72	7.15	7.15	7.73	7.12	26,362
April 08, 2026	7.54	7.64	7.64	7.73	7.54	53,847
April 07, 2026	7.33	7.6	7.6	7.69	7.33	12,800
April 06, 2026	7.56	7.54	7.54	7.78	7.43	21,996
April 02, 2026	7.41	7.6	7.6	7.87	7.4	11,828
April 01, 2026	7.7	7.74	7.74	7.95	7.64	21,013
March 31, 2026	7.44	7.6	7.6	7.78	7.38	45,722
March 30, 2026	7.39	7.42	7.42	7.61	7.31	59,288
March 27, 2026	7.67	7.47	7.47	7.84	7.42	61,613
March 26, 2026	7.73	7.59	7.59	7.74	7.5	42,447
March 25, 2026	7.69	7.8	7.8	7.98	7.69	24,569
March 24, 2026	7.67	7.77	7.77	7.77	7.16	66,370
March 23, 2026	7.6	7.67	7.67	8.05	7.6	71,081
March 20, 2026	8.34	7.67	7.67	8.34	7.67	195,200
March 19, 2026	8.2	8.33	8.33	8.5	8	77,525
March 18, 2026	7.93	8.35	8.35	8.51	7.93	49,402
March 17, 2026	8.3	8.15	8.15	8.35	8.04	62,720
March 16, 2026	7.85	8.19	8.19	8.33	7.78	115,094
March 13, 2026	8.6	8	8	8.9	7.82	322,260
March 12, 2026	10.4	9.65	9.65	10.4	9.44	53,861
March 11, 2026	10.1	10.4	10.4	10.4	10.1	41,372
March 10, 2026	9.51	10.09	10.09	10.2	9.51	21,284
March 09, 2026	9.7	9.94	9.94	9.96	9.31	76,996