Highwood Asset Management

HAM
🏛️ canada →
4.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 4.80 4.80 4.80 4.80 0.0M
2023-12-27 4.85 4.85 4.85 4.85 0.0M
2023-12-22 4.85 4.85 4.85 4.85 0.0M
2023-12-20 4.91 4.91 4.80 4.82 0.0M
2023-12-19 5.00 5.00 4.95 4.95 0.0M
2023-12-18 5.00 5.00 5.00 5.00 0.0M
2023-12-15 5.00 5.00 5.00 5.00 0.0M
2023-12-14 4.95 4.95 4.95 4.95 0.0M
2023-12-13 4.75 4.75 4.75 4.75 0.0M
2023-12-12 4.70 4.75 4.70 4.70 0.0M
2023-12-11 4.95 4.95 4.50 4.50 0.0M
2023-12-08 5.00 5.00 5.00 5.00 0.0M
2023-12-07 4.99 4.99 4.99 4.99 0.0M
2023-12-06 5.10 5.10 5.04 5.04 0.0M
2023-12-05 5.10 5.15 5.10 5.15 0.0M
2023-12-04 5.10 5.13 5.00 5.00 0.0M
2023-12-01 4.90 5.15 4.88 5.15 0.0M
2023-11-30 4.88 4.88 4.88 4.88 0.0M
2023-11-29 4.90 4.90 4.85 4.90 0.0M
2023-11-28 4.93 4.93 4.93 4.93 0.0M
2023-11-27 5.02 5.02 5.00 5.00 0.0M
2023-11-24 5.00 5.00 4.90 5.00 0.0M
2023-11-23 5.00 5.20 5.00 5.20 0.0M
2023-11-22 5.00 5.00 5.00 5.00 0.0M
2023-11-21 5.00 5.00 4.99 5.00 0.0M
2023-11-20 4.58 4.70 4.58 4.70 0.0M
2023-11-17 4.85 4.85 4.50 4.55 0.0M
2023-11-16 5.20 5.20 4.85 4.85 0.0M
2023-11-15 4.92 5.03 4.92 5.03 0.0M
2023-11-14 4.70 4.70 4.70 4.70 0.0M
2023-11-10 5.00 5.00 4.90 4.90 0.0M
2023-11-09 5.00 5.05 4.79 4.80 0.0M
2023-11-08 5.05 5.05 5.05 5.05 0.0M
2023-11-07 5.30 5.30 5.05 5.05 0.0M
2023-11-06 5.50 5.50 5.50 5.50 0.0M
2023-11-03 5.40 5.50 5.40 5.50 0.0M
2023-11-02 5.24 5.25 4.99 5.20 0.0M
2023-11-01 5.30 5.30 5.22 5.22 0.0M
2023-10-31 5.40 5.40 5.40 5.40 0.0M
2023-10-30 5.65 5.65 5.40 5.40 0.0M
2023-10-27 5.70 5.70 5.40 5.40 0.0M
2023-10-26 5.77 5.77 5.75 5.75 0.0M
2023-10-25 5.70 5.83 5.70 5.83 0.0M
2023-10-24 5.60 5.65 5.60 5.65 0.0M
2023-10-23 5.65 5.65 5.65 5.65 0.0M
2023-10-20 5.75 5.75 5.65 5.65 0.0M
2023-10-19 5.75 5.75 5.75 5.75 0.0M
2023-10-18 5.80 5.80 5.80 5.80 0.0M
2023-10-17 5.70 5.80 5.70 5.80 0.0M
2023-10-16 5.60 5.75 5.60 5.75 0.0M
2023-10-13 5.60 5.60 5.50 5.50 0.0M
2023-10-12 5.55 5.55 5.54 5.55 0.0M
2023-10-10 5.55 5.55 5.50 5.50 0.0M
2023-10-06 5.40 5.45 5.40 5.45 0.0M
2023-10-04 5.20 5.40 5.20 5.40 0.0M
2023-10-03 5.60 5.60 5.20 5.20 0.0M
2023-10-02 5.70 5.70 5.70 5.70 0.0M
2023-09-29 5.78 5.78 5.73 5.73 0.0M
2023-09-28 5.80 5.80 5.73 5.73 0.0M
2023-09-27 5.92 5.92 5.85 5.85 0.0M
2023-09-26 6.00 6.00 5.90 5.90 0.0M
2023-09-25 6.10 6.10 6.00 6.00 0.0M
2023-09-22 6.10 6.15 6.09 6.15 0.0M
2023-09-21 5.95 6.01 5.80 6.01 0.0M
2023-09-20 5.87 6.00 5.80 6.00 0.0M
2023-09-19 5.87 5.87 5.79 5.80 0.0M
2023-09-18 5.90 6.05 5.70 5.70 0.0M
2023-09-15 5.93 5.93 5.93 5.93 0.0M
2023-09-14 5.85 6.05 5.85 5.99 0.0M
2023-09-13 5.80 5.80 5.80 5.80 0.0M
2023-09-12 5.80 5.85 5.75 5.85 0.0M
2023-09-11 5.88 5.88 5.76 5.76 0.0M
2023-09-08 5.73 5.90 5.73 5.90 0.0M
2023-09-07 5.68 5.80 5.68 5.80 0.0M
2023-09-06 5.75 5.75 5.59 5.60 0.0M
2023-09-05 5.74 5.90 5.47 5.80 0.0M
2023-09-01 5.55 5.60 5.50 5.60 0.0M
2023-08-31 5.50 5.54 5.30 5.40 0.0M
2023-08-30 5.46 5.50 5.30 5.30 0.0M
2023-08-29 5.38 5.38 5.38 5.38 0.0M
2023-08-28 5.33 5.33 5.33 5.33 0.0M
2023-08-24 5.51 5.51 5.40 5.40 0.0M
2023-08-23 5.60 5.60 5.57 5.57 0.0M
2023-08-22 5.74 5.75 5.58 5.58 0.0M
2023-08-21 5.60 5.76 5.60 5.75 0.0M
2023-08-18 5.60 5.66 5.60 5.60 0.0M
2023-08-17 5.70 5.75 5.60 5.60 0.0M
2023-08-16 5.70 5.74 5.60 5.60 0.0M
2023-08-15 5.60 5.60 5.50 5.50 0.0M
2023-08-14 5.60 5.75 5.40 5.60 0.2M
2023-08-11 5.41 5.50 5.37 5.40 0.0M
2023-08-10 5.50 5.50 5.50 5.50 0.0M
2023-08-09 5.50 5.50 5.50 5.50 0.0M
2023-08-08 5.89 5.89 5.56 5.65 0.0M
2023-08-04 5.95 5.95 5.95 5.95 0.0M
2023-08-03 6.25 6.25 6.25 6.25 0.0M
2023-08-02 6.20 6.25 6.20 6.25 0.0M
2023-08-01 6.25 6.25 6.25 6.25 0.0M
2023-07-28 5.95 5.95 5.95 5.95 0.0M
2023-07-26 6.50 6.50 5.00 5.65 0.0M
2023-07-25 6.50 6.50 6.50 6.50 0.0M
2023-07-24 6.50 6.50 6.00 6.00 0.0M
2023-07-18 7.00 7.00 6.50 6.50 0.0M
2023-07-11 8.25 8.25 7.00 7.00 0.0M
2023-07-10 6.75 8.50 6.25 8.50 0.0M
2023-07-07 7.00 7.00 6.66 6.66 0.0M
2023-07-06 8.00 8.00 5.50 7.00 0.0M
2023-07-04 7.00 7.00 7.00 7.00 0.0M
2023-06-28 7.00 7.00 7.00 7.00 0.0M
2023-06-19 7.00 7.00 7.00 7.00 0.0M
2023-06-09 8.00 8.00 7.00 7.00 0.0M
2023-06-02 8.00 8.00 8.00 8.00 0.0M
2023-05-30 8.50 8.50 8.50 8.50 0.0M
2023-05-24 9.99 9.99 9.99 9.99 0.0M
2023-05-11 9.00 9.00 9.00 9.00 0.0M
2023-05-02 9.00 9.00 9.00 9.00 0.0M
2023-04-26 9.00 9.00 9.00 9.00 0.0M
2023-04-19 9.50 9.50 9.00 9.00 0.0M
2023-04-14 9.72 9.72 9.72 9.72 0.0M
2023-04-11 9.00 9.00 9.00 9.00 0.0M
2023-04-04 10.00 10.00 9.99 10.00 0.0M
2023-03-16 10.00 10.00 8.50 8.50 0.0M
2023-03-15 9.72 9.72 9.72 9.72 0.0M
2023-03-14 9.99 9.99 8.00 8.00 0.0M
2023-03-07 9.00 9.00 9.00 9.00 0.0M
2023-03-03 10.00 10.00 9.75 9.75 0.0M
2023-02-24 10.00 10.00 9.00 9.00 0.0M
2023-02-22 10.00 10.00 10.00 10.00 0.0M
2023-02-17 10.00 10.00 9.00 9.00 0.0M
2023-02-10 9.50 9.50 9.00 9.00 0.0M
2023-02-09 9.50 9.50 9.50 9.50 0.0M
2023-02-02 9.95 9.95 9.00 9.00 0.0M
2023-01-27 10.60 10.60 10.60 10.60 0.0M
2023-01-25 10.49 10.49 10.00 10.00 0.0M
2023-01-24 10.50 10.50 10.50 10.50 0.0M
2023-01-23 10.50 10.50 10.50 10.50 0.0M
2023-01-20 11.45 11.45 10.40 10.40 0.0M
2023-01-19 11.60 11.60 11.45 11.45 0.0M
2023-01-18 11.00 11.00 11.00 11.00 0.0M
2023-01-17 11.99 11.99 11.00 11.00 0.0M
2023-01-16 11.49 11.75 11.49 11.75 0.0M
2023-01-13 11.00 11.00 11.00 11.00 0.0M
2023-01-12 11.00 11.00 11.00 11.00 0.0M
2023-01-11 11.01 11.01 10.66 10.66 0.0M
2023-01-10 11.25 11.50 11.00 11.00 0.0M
2023-01-09 11.25 11.25 10.75 10.75 0.0M
2023-01-06 11.24 11.24 11.24 11.24 0.0M
2023-01-04 11.24 11.24 11.24 11.24 0.0M
2023-01-03 11.24 11.24 11.24 11.24 0.0M