Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free HAI Stock Alerts

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$4.55 +0.06 (+1.34%)
As of 12:17 PM Eastern
Compare

Haivision Systems Stock Price Performance

The Haivision Systems (HAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 2.78%, with a year-to-date return of -13.17%. In the past month, the stock has increased 6.81%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$4.49 with a market cap of C$123.24 million and volume of 7,500 shares. Five years ago, the stock traded at C$9.68, representing a 53.00% decrease over that period. At the time, it had a market cap of C$257.60 million and a volume of 40,524 shares.

Receive HAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Haivision Systems and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+1.34%
1 Month
Performance
+6.81%
3 Month
Performance
-30.00%
Year-To-Date
Performance
-13.17%
1 Year
Performance
-2.78%
5 Year
Performance
-53.00%

HAI Stock Chart for Monday, August, 31, 2026

HAI Chart by TradingView

Haivision Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026C$4.49C$4.49C$4.66C$4.497,500 shsC$123.24 million
08/27/2026C$4.49C$4.49C$4.58C$4.4917,000 shsC$123.24 million
08/26/2026C$4.49C$4.49C$4.54C$4.4515,740 shsC$123.24 million
08/25/2026C$4.36C$4.49
+2.98%		C$4.56C$4.3717,279 shsC$123.24 million
08/24/2026C$4.35C$4.36
+0.23%		C$4.43C$4.363,746 shsC$119.67 million
08/21/2026C$4.35C$4.35C$4.59C$4.358,580 shsC$119.40 million
08/20/2026C$4.40C$4.35
-1.14%		C$4.44C$4.3517,608 shsC$119.40 million
08/19/2026C$4.45C$4.40
-1.12%		C$4.50C$4.4020,190 shsC$120.77 million
08/18/2026C$4.59C$4.45
-3.05%		C$4.57C$4.4529,333 shsC$122.14 million
08/17/2026C$4.59C$4.59C$4.70C$4.5111,081 shsC$125.99 million
08/14/2026C$4.56C$4.59
+0.66%		C$4.61C$4.512,348 shsC$125.99 million
08/13/2026C$4.62C$4.56
-1.30%		C$4.67C$4.561,998 shsC$125.16 million
08/12/2026C$4.73C$4.62
-2.33%		C$4.62C$4.504,566 shsC$126.81 million
08/11/2026C$4.59C$4.73
+3.05%		C$4.73C$4.564,223 shsC$129.83 million
08/10/2026C$4.50C$4.59
+2.00%		C$4.63C$4.3718,904 shsC$125.99 million
08/07/2026C$4.34C$4.50
+3.69%		C$4.56C$4.389,916 shsC$123.52 million
08/06/2026C$4.29C$4.34
+1.17%		C$4.44C$4.2719,125 shsC$119.12 million
08/05/2026C$4.22C$4.29
+1.66%		C$4.40C$4.2020,501 shsC$117.75 million
08/04/2026C$4.26C$4.22
-0.94%		C$4.34C$4.1378,617 shsC$115.83 million
08/03/2026C$4.26C$4.26C$4.30C$4.2112,340 shsC$116.93 million
07/31/2026C$4.37C$4.26
-2.52%		C$4.30C$4.2112,340 shsC$116.93 million
07/30/2026C$4.48C$4.37
-2.46%		C$4.40C$4.1950,851 shsC$119.95 million
Related Companies

This page (TSE:HAI) was last updated on 8/31/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel