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 $499.36 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $447.52, while $1000 invested 1 year ago would be worth $750.48. This corresponds to total returns of -50.06%, -55.25%, -24.95%, respectively, with annualized returns of -11.4%, -14.86%, -24.95%.

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
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
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