Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Highwood Asset Management Ltd. (HAM.V)

Compare
5.50
+0.02
+(0.36%)
At close: April 14 at 9:46:02 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20255.505.505.505.505.50200
Apr 11, 20255.485.485.485.485.48800
Apr 10, 20255.465.465.465.465.46-
Apr 9, 20255.415.465.315.465.461,200
Apr 8, 20255.505.505.405.405.40391
Apr 7, 20255.025.455.025.415.4121,700
Apr 4, 20255.855.895.705.705.7010,650
Apr 3, 20255.635.805.555.805.801,450
Apr 2, 20255.855.855.705.855.859,500
Apr 1, 20256.226.226.006.006.002,800
Mar 31, 20256.256.256.256.256.25-
Mar 28, 20256.306.306.256.256.25972
Mar 27, 20256.316.316.316.316.31-
Mar 26, 20256.176.386.176.316.3110,400
Mar 25, 20256.096.096.096.096.09-
Mar 24, 20256.146.146.096.096.091,000
Mar 21, 20255.986.145.986.146.1421,050
Mar 20, 20255.905.905.905.905.90500
Mar 19, 20255.755.805.755.805.802,061
Mar 18, 20255.655.655.655.655.65300
Mar 17, 20255.575.655.575.655.657,100
Mar 14, 20255.605.605.405.505.505,000
Mar 13, 20255.505.505.505.505.50-
Mar 12, 20255.555.555.505.505.501,001
Mar 11, 20255.585.605.585.605.601,450
Mar 10, 20255.595.595.585.585.581,000
Mar 7, 20255.605.605.605.605.60200
Mar 6, 20255.605.605.605.605.60-
Mar 5, 20255.605.605.595.605.6024,200
Mar 4, 20255.605.605.605.605.60100
Mar 3, 20255.655.655.655.655.65200
Feb 28, 20255.735.735.735.735.731,400
Feb 27, 20255.525.525.505.505.501,000
Feb 26, 20255.505.745.505.715.7115,146
Feb 25, 20255.715.715.405.405.402,300
Feb 24, 20255.805.805.755.755.7518,300
Feb 21, 20255.856.005.755.755.757,520
Feb 20, 20255.795.805.765.805.806,500
Feb 19, 20255.815.815.805.805.802,000
Feb 18, 20255.865.865.805.865.869,600
Feb 14, 20255.835.835.805.805.802,700
Feb 13, 20255.855.855.855.855.85100
Feb 12, 20255.905.905.505.505.506,004
Feb 11, 20255.955.955.955.955.95900
Feb 10, 20255.975.975.935.935.932,200
Feb 7, 20255.955.955.955.955.95-
Feb 6, 20256.066.205.955.955.9518,900
Feb 5, 20256.206.206.206.206.20200
Feb 4, 20256.086.086.086.086.08-
Feb 3, 20256.036.136.006.086.0816,653
Jan 31, 20255.985.985.915.915.91710
Jan 30, 20255.875.905.875.905.905,724
Jan 29, 20255.705.705.705.705.70-
Jan 28, 20255.665.705.605.705.7019,700
Jan 27, 20255.605.705.605.705.7048,102
Jan 24, 20255.855.855.755.755.755,150
Jan 23, 20255.905.905.905.905.90-
Jan 22, 20255.905.905.895.905.905,750
Jan 21, 20255.975.975.905.905.901,400
Jan 20, 20256.006.005.885.905.9023,000
Jan 17, 20256.006.005.905.905.901,300
Jan 16, 20256.146.146.056.056.05700
Jan 15, 20256.156.156.096.146.142,701
Jan 14, 20256.206.206.206.206.20-
Jan 13, 20256.206.206.166.206.202,900
Jan 10, 20256.186.186.156.176.173,100
Jan 9, 20256.126.126.126.126.12190
Jan 8, 20256.106.106.106.106.107,500
Jan 7, 20256.096.095.996.096.0927,358
Jan 6, 20256.156.156.086.086.087,000
Jan 3, 20256.066.066.066.066.06-
Jan 2, 20256.156.156.066.066.063,200
Dec 31, 20246.286.306.016.016.013,800
Dec 30, 20246.166.256.006.006.005,400
Dec 27, 20246.256.306.166.166.161,129
Dec 24, 20245.906.165.906.166.162,920
Dec 23, 20245.595.855.595.855.852,800
Dec 20, 20245.555.555.555.555.556,000
Dec 19, 20245.765.765.405.425.4217,800
Dec 18, 20245.805.805.755.765.7616,400
Dec 17, 20245.855.855.855.855.85200
Dec 16, 20245.996.005.905.905.902,500
Dec 13, 20245.895.985.895.985.981,423
Dec 12, 20245.956.005.956.006.003,517
Dec 11, 20245.875.875.755.755.751,600
Dec 10, 20246.006.045.755.855.8542,100
Dec 9, 20245.805.805.805.805.80-
Dec 6, 20245.805.805.805.805.801,060
Dec 5, 20245.805.805.805.805.80100
Dec 4, 20245.805.805.805.805.801,204
Dec 3, 20245.805.805.805.805.80700
Dec 2, 20246.036.035.705.705.703,205
Nov 29, 20246.026.026.026.026.02400
Nov 28, 20245.905.935.905.935.931,100
Nov 27, 20245.955.955.905.905.90405
Nov 26, 20246.026.026.006.006.001,200
Nov 25, 20246.026.036.016.026.024,600
Nov 22, 20246.106.106.106.106.10400
Nov 21, 20246.156.156.106.106.102,000
Nov 20, 20246.106.256.106.166.1617,056
Nov 19, 20245.986.005.976.006.0012,500
Nov 18, 20245.805.995.445.995.999,200
Nov 15, 20245.835.855.835.855.851,578
Nov 14, 20245.755.915.755.905.905,000
Nov 13, 20245.805.805.805.805.80-
Nov 12, 20245.805.805.805.805.80200
Nov 11, 20245.905.905.905.905.901,800
Nov 8, 20245.855.855.855.855.85200
Nov 7, 20246.046.055.905.905.901,100
Nov 6, 20245.875.885.755.755.751,800
Nov 5, 20245.975.975.975.975.971,300
Nov 4, 20245.805.985.755.855.858,450
Nov 1, 20245.755.805.755.775.77700
Oct 31, 20245.795.805.485.545.546,600
Oct 30, 20245.705.795.655.755.757,594
Oct 29, 20245.805.825.705.825.82725
Oct 28, 20245.905.905.695.805.805,825
Oct 25, 20245.756.065.756.006.003,580
Oct 24, 20245.755.755.655.705.701,100
Oct 23, 20245.825.825.755.755.75550
Oct 22, 20245.835.905.835.855.851,700
Oct 21, 20245.995.995.775.785.782,614
Oct 18, 20246.006.006.006.006.00220
Oct 17, 20246.106.106.056.056.0513,904
Oct 16, 20246.036.206.036.156.1511,500
Oct 15, 20246.006.005.996.006.0019,500
Oct 11, 20245.856.015.855.995.994,800
Oct 10, 20245.805.805.805.805.809,311
Oct 9, 20245.755.805.705.805.801,200
Oct 8, 20245.925.925.755.805.8020,205
Oct 7, 20245.955.985.955.985.98570
Oct 4, 20245.985.995.945.995.993,900
Oct 3, 20245.866.005.865.995.991,900
Oct 2, 20245.775.835.705.835.8346,300
Oct 1, 20245.705.805.705.705.7010,800
Sep 30, 20245.835.835.605.605.602,400
Sep 27, 20245.845.855.845.855.85500
Sep 26, 20245.885.905.755.755.753,200
Sep 25, 20245.956.005.955.955.952,400
Sep 24, 20245.905.945.905.945.94800
Sep 23, 20245.805.805.805.805.80200
Sep 20, 20245.785.785.725.725.723,000
Sep 19, 20245.725.805.725.805.801,400
Sep 18, 20245.725.725.725.725.722,000
Sep 17, 20245.705.705.705.705.70-
Sep 16, 20245.655.705.655.705.70700
Sep 13, 20245.655.655.655.655.65200
Sep 12, 20245.505.575.505.575.575,600
Sep 11, 20245.505.505.505.505.50-
Sep 10, 20245.505.505.505.505.502,900
Sep 9, 20245.705.705.495.515.5110,900
Sep 6, 20245.755.755.755.755.75200
Sep 5, 20245.905.905.755.775.771,600
Sep 4, 20245.955.955.905.905.906,000
Sep 3, 20246.056.055.895.905.906,000
Aug 30, 20246.096.096.056.056.051,400
Aug 29, 20246.156.206.056.056.057,950
Aug 28, 20246.146.146.146.146.14100
Aug 27, 20246.096.096.096.096.09400
Aug 26, 20246.156.156.056.156.154,700
Aug 23, 20246.056.085.905.905.9012,300
Aug 22, 20246.106.106.106.106.10-
Aug 21, 20246.106.106.106.106.10750
Aug 20, 20246.416.426.006.026.0229,900
Aug 19, 20246.496.506.306.406.4018,800
Aug 16, 20246.336.356.336.356.353,100
Aug 15, 20246.206.306.206.306.303,455
Aug 14, 20245.706.255.706.016.016,600
Aug 13, 20245.605.605.605.605.60-
Aug 12, 20245.605.605.605.605.60-
Aug 9, 20245.635.655.595.605.602,700
Aug 8, 20245.595.595.505.535.537,800
Aug 7, 20245.565.565.545.545.545,100
Aug 6, 20245.575.575.555.555.558,200
Aug 2, 20245.655.655.555.555.55400
Aug 1, 20245.505.805.405.805.8018,866
Jul 31, 20245.245.505.245.505.5027,570
Jul 30, 20245.245.245.245.245.24-
Jul 29, 20245.245.245.245.245.24-
Jul 26, 20245.245.245.245.245.241,000
Jul 25, 20245.195.195.195.195.19100
Jul 24, 20245.205.205.205.205.20410
Jul 23, 20245.205.205.205.205.20-
Jul 22, 20245.205.205.205.205.20200
Jul 19, 20245.155.155.155.155.15-
Jul 18, 20245.155.155.155.155.15-
Jul 17, 20245.155.155.155.155.15-
Jul 16, 20245.185.205.155.155.153,371
Jul 15, 20245.215.215.215.215.21-
Jul 12, 20245.215.215.215.215.21400
Jul 11, 20245.245.245.245.245.24780
Jul 10, 20245.255.255.255.255.25-
Jul 9, 20245.255.255.255.255.25-
Jul 8, 20245.195.255.195.255.2511,200
Jul 5, 20245.155.255.155.255.256,500
Jul 4, 20245.105.105.105.105.10100
Jul 3, 20245.055.054.855.005.001,371
Jul 2, 20245.255.255.105.105.102,980
Jun 28, 20245.245.245.085.105.104,600
Jun 27, 20245.355.354.855.005.0015,604
Jun 26, 20245.405.405.365.385.3850,900
Jun 25, 20245.455.465.455.465.46500
Jun 24, 20245.315.515.315.505.50700
Jun 21, 20245.525.525.505.505.504,700
Jun 20, 20245.615.615.605.605.604,600
Jun 19, 20245.805.805.805.805.80-
Jun 18, 20245.805.805.805.805.80200
Jun 17, 20245.995.995.995.995.99-
Jun 14, 20245.995.995.995.995.99400
Jun 13, 20246.056.055.855.855.854,600
Jun 12, 20246.106.106.106.106.10223
Jun 11, 20245.985.985.985.985.98-
Jun 10, 20246.056.055.985.985.983,200
Jun 7, 20246.006.006.006.006.00900
Jun 6, 20245.995.995.995.995.99400
Jun 5, 20245.996.015.996.006.001,600
Jun 4, 20246.056.105.995.995.997,300
Jun 3, 20246.306.306.256.256.25820
May 31, 20246.236.406.236.356.355,500
May 30, 20246.106.116.106.106.101,500
May 29, 20246.116.116.116.116.11800
May 28, 20246.406.406.156.156.152,650
May 27, 20246.406.406.406.406.40-
May 24, 20246.616.616.406.406.40900
May 23, 20246.616.616.606.606.60200
May 22, 20246.756.756.756.756.75-
May 21, 20246.906.906.756.756.751,600
May 17, 20246.906.906.856.856.853,200
May 16, 20246.756.906.756.906.905,000
May 15, 20246.396.656.396.606.6013,600
May 14, 20246.306.306.306.306.30-
May 13, 20246.306.306.306.306.30-
May 10, 20246.506.506.296.306.302,600
May 9, 20247.597.596.606.606.603,100
May 8, 20246.556.706.556.656.6511,730
May 7, 20246.566.656.556.556.551,800
May 6, 20246.006.496.006.456.4521,186
May 3, 20246.306.305.376.006.0021,730
May 2, 20246.506.506.206.256.255,700
May 1, 20246.716.716.606.606.60500
Apr 30, 20246.777.196.746.746.7410,600
Apr 29, 20246.886.886.806.816.811,600
Apr 26, 20246.406.806.406.806.804,200
Apr 25, 20246.276.306.276.306.30500
Apr 24, 20246.306.356.206.256.2529,200
Apr 23, 20246.456.456.056.256.2525,200
Apr 22, 20246.757.056.406.406.401,100
Apr 19, 20247.007.006.706.706.701,000
Apr 18, 20247.547.546.987.207.2012,669
Apr 17, 20246.237.496.207.497.4916,573
Apr 16, 20245.986.105.916.106.1016,250
Apr 15, 20245.655.805.655.755.752,300

Related Tickers

SEAPT.OL Seacrest Petroleo Bermuda Limited
0.0640
+2.27%
 
FDR.AX Finder Energy Holdings Limited
0.0440
0.00%
 
CEC.V CanAsia Energy Corp.
0.0850
0.00%
 
FHR.V Fiddlehead Resources Corp.
0.1500
0.00%
 
UPL.L Upland Resources Limited
0.9250
0.00%
 
CUE.AX Cue Energy Resources Limited
0.1000
+2.04%
 
GGE.AX Grand Gulf Energy Limited
0.0030
0.00%
 
GFR.TO Greenfire Resources Ltd.
6.99
+2.04%
 
PHAR.L Pharos Energy plc
19.19
+6.63%
 
SEA.L Seascape Energy Asia plc
28.03
-3.36%