TSX · HAI · stock
Haivision Systems Inc. (HAI) stock price history
Every TSX trading session of Haivision Systems Inc. from Dec 16, 2020 to Sep 28, 2026: 1,450 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAI adjusted close, 2020 to 2026
- CA$15.64
- All time high, 2021
- CA$10.40
- 52 week high, CA$3.53 low
- 1,450
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
HAI key facts
- Haivision Systems Inc. (HAI) closed at CA$3.73 on Sep 28, 2026 on TSX.
- HAI's all time high close is CA$15.64, set on Jan 27, 2021; its all time low close is CA$2.12 on Nov 14, 2022.
- HAI's 52 week range is CA$3.53 to CA$10.40.
- HAI returned -23.1% over the year to Sep 28, 2026 and -52.1% over five years.
- Since Dec 16, 2020 HAI returned -52%, -11.9% a year compounded.
- HAI's deepest drawdown was -86.4% from Jan 27, 2021 to Nov 14, 2022.
- DataCedar holds 1,450 daily sessions of HAI history from Dec 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAI price chart, 2020 to 2026
HAI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.9% |
| 3 months | -16.4% |
| 6 months | -50.1% |
| Year to date | -29.8% |
| 1 year | -23.1% |
| 3 years | +2.5% |
| 5 years | -52.1% |
| 10 years | n/a |
| Since Dec 16, 2020 | -52.0% |
| Compound annual growth, 5.8 years | -11.9% |
HAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$15.64 on Jan 27, 2021
- All time low close
- CA$2.12 on Nov 14, 2022
- 52 week high
- CA$10.40 on Mar 11, 2026
- 52 week low
- CA$3.53 on Sep 17, 2026
- Deepest drawdown
- -86.4% from Jan 27, 2021 to Nov 14, 2022, not yet recovered
- Best single session
- +33.2% on Dec 17, 2020
- Worst single session
- -25.0% on Jun 11, 2026
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2024, +46%
- Worst calendar year
- 2022, -54%
HAI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$5.33 | CA$10.40 | CA$3.53 | CA$3.73 | -28.8% | 12.3M | 186 |
| 2025 | CA$5.16 | CA$5.66 | CA$3.67 | CA$5.24 | +1.6% | 6.5M | 251 |
| 2024 | CA$3.56 | CA$7.00 | CA$3.40 | CA$5.16 | +46.2% | 9.5M | 252 |
| 2023 | CA$3.30 | CA$4.57 | CA$3.16 | CA$3.53 | +10.3% | 5.5M | 250 |
| 2022 | CA$6.96 | CA$7.17 | CA$2.11 | CA$3.20 | -54.0% | 5.3M | 250 |
| 2021 | CA$10.70 | CA$17.50 | CA$6.07 | CA$6.96 | -33.1% | 12M | 251 |
| 2020 | CA$7.00 | CA$12.84 | CA$6.30 | CA$10.40 | n/a | 3.8M | 10 |
HAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$3.73 | -17.5% |
| August 2026 | CA$4.52 | +6.1% |
| July 2026 | CA$4.26 | -4.3% |
| June 2026 | CA$4.45 | -31.5% |
| May 2026 | CA$6.50 | -1.7% |
| April 2026 | CA$6.61 | -13.0% |
| March 2026 | CA$7.60 | -20.8% |
| February 2026 | CA$9.60 | +14.1% |
| January 2026 | CA$8.41 | +60.5% |
| December 2025 | CA$5.24 | +1.4% |
| November 2025 | CA$5.17 | +0.8% |
| October 2025 | CA$5.13 | +3.8% |
About the HAI data
Daily bars. 1,450 sessions from Dec 16, 2020 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
HAI share price history
