Haivision Systems Inc.
HAI.TOTSXTechnology● Active
$5.87
$-0.11(-1.84%)
Market Cap$161412673
P/E Ratio—
52W High$10.4
52W Low$4.17
Haivision Systems Inc.（HAI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hai.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.40
Mar 12, 2026
-43.6% from here
5-Year Low5Y
$2.11
Nov 15, 2022
+178.2% from low
IPO Priceadj.
$7.77
Dec 16, 2020
-24.5% since IPO
1 Year Ago
$4.78
Jun 9, 2025
+22.8% in 1Y
5 Years Ago
$8.95
Jun 8, 2021
-34.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HAI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.98 | $6.00 | $5.75 | $5.87 | $5.87 | 67K | -1.84% |
| Jun 4, 2026 | $6.14 | $6.14 | $5.95 | $5.98 | $5.98 | 105K | -2.61% |
| Jun 3, 2026 | $6.30 | $6.30 | $6.03 | $6.04 | $6.04 | 17K | -4.13% |
| Jun 2, 2026 | $6.34 | $6.45 | $6.15 | $6.32 | $6.32 | 22K | -0.32% |
| Jun 1, 2026 | $6.45 | $6.48 | $6.24 | $6.33 | $6.33 | 18K | -1.86% |
| May 29, 2026 | $6.57 | $6.70 | $6.47 | $6.50 | $6.50 | 27K | -1.07% |
| May 28, 2026 | $6.26 | $6.55 | $6.20 | $6.55 | $6.55 | 10K | +4.63% |
| May 27, 2026 | $6.15 | $6.55 | $6.06 | $6.39 | $6.39 | 83K | +3.90% |
| May 26, 2026 | $5.99 | $6.25 | $5.91 | $6.16 | $6.16 | 127K | +2.84% |
| May 25, 2026 | $6.18 | $6.18 | $5.94 | $6.00 | $6.00 | 8K | -2.91% |
| May 22, 2026 | $6.02 | $6.05 | $5.86 | $6.00 | $6.00 | 36K | -0.33% |
| May 21, 2026 | $5.87 | $6.05 | $5.82 | $6.00 | $6.00 | 155K | +2.21% |
| May 20, 2026 | $5.92 | $5.99 | $5.87 | $5.87 | $5.87 | 27K | -0.84% |
| May 19, 2026 | $6.07 | $6.11 | $5.92 | $6.00 | $6.00 | 111K | -1.15% |
| May 15, 2026 | $6.28 | $6.28 | $6.09 | $6.14 | $6.14 | 69K | -2.23% |
| May 14, 2026 | $6.21 | $6.39 | $6.20 | $6.39 | $6.39 | 87K | +2.90% |
| May 13, 2026 | $6.10 | $6.25 | $5.94 | $6.21 | $6.21 | 202K | +1.80% |
| May 12, 2026 | $6.08 | $6.20 | $5.90 | $6.14 | $6.14 | 280K | +0.99% |
| May 11, 2026 | $6.41 | $6.51 | $6.06 | $6.06 | $6.06 | 153K | -5.46% |
| May 8, 2026 | $6.28 | $6.59 | $6.25 | $6.55 | $6.55 | 74K | +4.30% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · HAI.TO
Jan 1 → Dec 31 · 6 years2026+10.1%$5.33 → $5.87
+10.1%
2025+1.6%$5.16 → $5.24
+1.6%
2024+44.9%$3.56 → $5.16
+44.9%
2023+7.0%$3.30 → $3.53
+7.0%
2022-54.0%$6.96 → $3.20
-54.0%
2021-23.1%$9.05 → $6.96
-23.1%
Best Year2024 · +44.9%
Worst Year2022 · -54.0%
Positive Years4 / 6
Avg Annual Return-2.3%
6Y Total Return-35.1%
6Y CAGR~-7.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in HAI.TO?
If you invested $1,000 in HAI.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$755
Total Return-24.5%
CAGR~-4.6% / yr
Profit$-245
Based on Dec 16, 2020 · $7.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Haivision Systems Inc.（HAI.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $5.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAI.TO 历史股价FMP 日线复权 OHLCV