Free Trial
→ 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$4.02 0.00 (0.00%)
As of 10/9/2026 03:57 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 21.02%, with a year-to-date return of -23.28%. In the past month, the stock has increased 3.61%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$4.02 with a market cap of C$107.63 million and volume of 22,149 shares. Five years ago, the stock traded at C$7.92, representing a 49.24% decrease over that period. At the time, it had a market cap of C$210.77 million and a volume of 19,936 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
-6.07%
1 Month
Performance
+3.61%
3 Month
Performance
-9.66%
Year-To-Date
Performance
-23.28%
1 Year
Performance
-21.02%
5 Year
Performance
-49.24%

HAI Stock Chart for Sunday, October, 11, 2026

HAI Chart by TradingView

Haivision Systems Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026C$4.02C$4.02C$4.17C$3.9022,149 shsC$107.63 million
10/08/2026C$4.16C$4.02
-3.37%		C$4.15C$4.0214,497 shsC$107.63 million
10/07/2026C$4.28C$4.16
-2.80%		C$4.20C$4.1024,821 shsC$111.38 million
10/06/2026C$4.02C$4.28
+6.47%		C$4.53C$4.0874,120 shsC$114.59 million
10/05/2026C$3.82C$4.02
+5.24%		C$4.10C$3.89299,568 shsC$107.63 million
10/02/2026C$3.72C$3.82
+2.69%		C$3.90C$3.7414,010 shsC$102.27 million
10/01/2026C$3.89C$3.72
-4.37%		C$3.78C$3.72202 shsC$99.60 million
09/30/2026C$3.73C$3.89
+4.29%		C$3.97C$3.7811,971 shsC$104.15 million
09/29/2026C$3.73C$3.73C$3.77C$3.701,107 shsC$99.86 million
09/28/2026C$3.93C$3.73
-5.09%		C$3.91C$3.726,143 shsC$99.86 million
09/25/2026C$3.88C$3.93
+1.29%		C$3.95C$3.6624,193 shsC$105.22 million
09/24/2026C$3.65C$3.88
+6.30%		C$3.88C$3.6574,401 shsC$103.88 million
09/23/2026C$3.67C$3.65
-0.54%		C$3.73C$3.643,803 shsC$97.72 million
09/22/2026C$3.70C$3.67
-0.81%		C$3.68C$3.644,165 shsC$98.26 million
09/21/2026C$3.67C$3.70
+0.82%		C$3.80C$3.5414,243 shsC$99.06 million
09/18/2026C$3.77C$3.67
-2.65%		C$3.85C$3.6218,771 shsC$98.26 million
09/17/2026C$3.67C$3.77
+2.72%		C$3.77C$3.537,620 shsC$100.93 million
09/16/2026C$3.63C$3.67
+1.10%		C$3.82C$3.5554,988 shsC$98.26 million
09/15/2026C$3.80C$3.63
-4.47%		C$3.80C$3.6350,618 shsC$97.19 million
09/14/2026C$3.88C$3.80
-2.06%		C$3.89C$3.6982,989 shsC$101.74 million
09/11/2026C$4.02C$3.88
-3.48%		C$4.00C$3.8638,269 shsC$106.50 million
Related Companies

This page (TSE:HAI) was last updated on 10/9/2026 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
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | 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
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | 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
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
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel