Go Pro
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free HAI Stock Alerts

Haivision Systems (HAI) Stock Chart & Stock Price History

Haivision Systems logo
C$4.45 0.00 (0.00%)
As of 06/30/2026 04:00 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 14.42%, with a year-to-date return of -15.08%. In the past month, the stock has decreased 29.59%, reflecting recent market activity.

As of the latest close, Haivision Systems traded at C$4.45 with a market cap of C$122.14 million and volume of 135,532 shares. Five years ago, the stock traded at C$8.64, representing a 48.50% decrease over that period. At the time, it had a market cap of C$229.93 million and a volume of 27,676 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
-0.22%
1 Month
Performance
-29.59%
3 Month
Performance
-41.45%
Year-To-Date
Performance
-15.08%
1 Year
Performance
-14.42%
5 Year
Performance
-48.50%

HAI Stock Chart for Thursday, July, 2, 2026

HAI Chart by TradingView

Haivision Systems Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/01/2026C$4.45C$4.45C$4.53C$4.39135,532 shsC$122.14 million
06/30/2026C$4.44C$4.45
+0.23%		C$4.53C$4.39135,532 shsC$122.14 million
06/29/2026C$4.46C$4.44
-0.45%		C$4.55C$4.4278,864 shsC$121.87 million
06/26/2026C$4.49C$4.46
-0.67%		C$4.58C$4.4345,573 shsC$122.42 million
06/25/2026C$4.48C$4.49
+0.22%		C$4.62C$4.4136,316 shsC$123.24 million
06/24/2026C$4.41C$4.48
+1.59%		C$4.64C$4.4238,379 shsC$122.97 million
06/23/2026C$4.61C$4.41
-4.34%		C$4.61C$4.3572,477 shsC$121.05 million
06/22/2026C$4.62C$4.61
-0.22%		C$4.74C$4.5821,704 shsC$126.54 million
06/19/2026C$4.59C$4.62
+0.65%		C$4.67C$4.536,931 shsC$126.81 million
06/18/2026C$4.49C$4.59
+2.23%		C$4.72C$4.5540,402 shsC$125.99 million
06/17/2026C$4.45C$4.49
+0.90%		C$4.65C$4.4038,932 shsC$123.24 million
06/16/2026C$4.43C$4.45
+0.45%		C$4.63C$4.4133,565 shsC$122.14 million
06/15/2026C$4.64C$4.43
-4.53%		C$4.68C$4.4074,742 shsC$121.60 million
06/12/2026C$4.40C$4.64
+5.45%		C$4.82C$4.42244,100 shsC$127.59 million
06/11/2026C$5.87C$4.40
-25.04%		C$5.55C$4.25616,378 shsC$120.99 million
06/10/2026C$6.03C$5.87
-2.65%		C$6.00C$5.8011,689 shsC$161.41 million
06/09/2026C$5.88C$6.03
+2.55%		C$6.04C$5.7557,137 shsC$165.81 million
06/08/2026C$5.87C$5.88
+0.17%		C$5.92C$5.7319,173 shsC$161.69 million
06/05/2026C$5.98C$5.87
-1.84%		C$6.00C$5.7566,645 shsC$161.41 million
06/04/2026C$6.04C$5.98
-0.99%		C$6.14C$5.95105,083 shsC$164.44 million
06/03/2026C$6.32C$6.04
-4.43%		C$6.30C$6.0316,610 shsC$166.09 million
06/02/2026C$6.33C$6.32
-0.16%		C$6.45C$6.1522,349 shsC$174.06 million
06/01/2026C$6.50C$6.33
-2.62%		C$6.48C$6.2418,312 shsC$174.06 million
Related Companies

This page (TSE:HAI) was last updated on 7/2/2026 by MarketBeat.com Staff.
From Our Partners
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
What Happens to Your Assets If You Die Without a Will?
Without a will, your state's intestacy laws decide how your assets are divided — a rigid formula that ignores ...
SmartAsset | Sponsoredtc pixel
Urgent exposé on the "Mar-a-Lago Trade"
Dr. David Eifrig, former Goldman Sachs VP and Senior Partner at Stansberry Research, has released an urgent ex...
Stansberry Research | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Gold Is About to Do Something It Hasn’t in 90 Years
The U.S. Treasury still carries America's gold reserves at $42 per ounce — a price set generations ago. Buried...
US Gold Bureau | Sponsoredtc pixel
The pre-flight check for options traders
Pilots never skip their pre-flight checklist - and neither should options traders. The Smart Trade Options Che...
Profits Run | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel