7,561.00

-13.50

-0.18%

51,873.00

-260.00

-0.50%

28,144.25

+16.75

+0.06%

Russell 2000 Futures

2,810.80

-7.00

-0.25%

4.8940

-0.0350

-0.71%

21.15

0.00

0.00%

3,918.10

-51.50

-1.30%

76,589.49

-1,534.98

-1.96%

Crude Oil Dec 26

97.81

+1.35

+1.40%

US Private Equity

10,836.30

-14.33

-0.13%

TSXV - Delayed Quote CAD

Highwood Asset Management Ltd. (HAM.V)

6.00 -0.14 (-2.28%)

At close: November 2 at 1:50:36 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	6.14	6.14	6.00	6.00	6.00	5,800
Oct 30, 2026	6.08	6.14	6.08	6.14	6.14	1,000
Oct 29, 2026	6.11	6.11	6.06	6.10	6.10	7,000
Oct 28, 2026	6.24	6.28	6.15	6.15	6.15	11,300
Oct 27, 2026	6.08	6.30	6.08	6.19	6.19	12,100
Oct 26, 2026	5.71	6.07	5.71	6.07	6.07	17,700
Oct 23, 2026	6.16	6.16	6.15	6.15	6.15	2,300
Oct 22, 2026	5.85	6.17	5.83	6.09	6.09	19,400
Oct 21, 2026	5.85	5.87	5.85	5.87	5.87	3,200
Oct 20, 2026	5.90	5.92	5.85	5.87	5.87	3,900
Oct 19, 2026	5.81	5.92	5.80	5.90	5.90	15,000
Oct 16, 2026	5.93	5.93	5.84	5.84	5.84	2,500
Oct 15, 2026	6.00	6.10	5.95	6.00	6.00	12,600
Oct 14, 2026	5.90	6.00	5.90	6.00	6.00	5,200
Oct 13, 2026	5.92	5.94	5.73	5.94	5.94	7,100
Oct 9, 2026	5.94	5.99	5.94	5.97	5.97	8,600
Oct 8, 2026	5.82	5.90	5.81	5.90	5.90	600
Oct 7, 2026	5.90	5.90	5.75	5.75	5.75	5,600
Oct 6, 2026	5.93	5.93	5.84	5.84	5.84	3,300
Oct 5, 2026	5.84	5.94	5.84	5.93	5.93	3,200
Oct 2, 2026	5.85	5.86	5.85	5.85	5.85	1,300
Oct 1, 2026	5.87	5.90	5.87	5.90	5.90	8,000
Sep 30, 2026	5.77	5.85	5.77	5.85	5.85	4,700
Sep 29, 2026	5.77	5.77	5.75	5.75	5.75	1,000
Sep 28, 2026	5.83	5.83	5.80	5.80	5.80	1,400
Sep 25, 2026	5.88	5.92	5.80	5.83	5.83	9,400
Sep 24, 2026	5.85	5.94	5.85	5.92	5.92	11,500
Sep 23, 2026	5.87	5.89	5.87	5.89	5.89	700
Sep 22, 2026	5.95	5.95	5.83	5.87	5.87	5,800
Sep 21, 2026	5.89	6.00	5.65	5.99	5.99	29,100
Sep 18, 2026	5.89	6.00	5.89	5.95	5.95	1,600
Sep 17, 2026	5.90	5.92	5.80	5.87	5.87	7,400
Sep 16, 2026	6.08	6.14	6.04	6.04	6.04	1,200
Sep 15, 2026	5.97	6.16	5.97	6.10	6.10	5,100
Sep 14, 2026	6.03	6.11	5.95	6.00	6.00	7,400
Sep 11, 2026	6.00	6.19	6.00	6.09	6.09	5,100
Sep 10, 2026	6.09	6.10	5.96	5.97	5.97	21,300
Sep 9, 2026	6.05	6.08	6.05	6.05	6.05	5,300
Sep 8, 2026	6.10	6.10	6.07	6.07	6.07	4,600
Sep 4, 2026	5.90	6.00	5.90	6.00	6.00	2,200
Sep 3, 2026	6.10	6.10	6.00	6.00	6.00	7,800
Sep 2, 2026	6.11	6.11	6.01	6.10	6.10	3,700
Sep 1, 2026	6.20	6.20	6.10	6.10	6.10	4,100
Aug 31, 2026	6.11	6.17	6.11	6.15	6.15	1,500
Aug 28, 2026	6.15	6.20	6.15	6.15	6.15	6,000
Aug 27, 2026	6.06	6.11	6.06	6.11	6.11	2,400
Aug 26, 2026	6.00	6.09	6.00	6.05	6.05	4,900
Aug 25, 2026	6.10	6.10	6.00	6.00	6.00	2,000
Aug 24, 2026	6.00	6.10	6.00	6.10	6.10	13,700
Aug 21, 2026	6.02	6.19	6.00	6.19	6.19	21,600
Aug 20, 2026	5.95	6.10	5.94	6.01	6.01	25,300
Aug 19, 2026	5.94	5.95	5.94	5.95	5.95	1,100
Aug 18, 2026	5.85	5.95	5.83	5.94	5.94	16,800
Aug 17, 2026	5.89	5.89	5.84	5.84	5.84	1,600
Aug 14, 2026	5.80	5.90	5.80	5.89	5.89	7,300
Aug 13, 2026	5.79	5.79	5.75	5.77	5.77	1,900
Aug 12, 2026	5.70	5.70	5.65	5.65	5.65	4,600
Aug 11, 2026	5.62	5.79	5.55	5.74	5.74	3,800
Aug 10, 2026	5.67	5.74	5.41	5.69	5.69	11,200
Aug 7, 2026	5.65	5.70	5.60	5.65	5.65	10,100
Aug 6, 2026	5.71	5.87	5.50	5.70	5.70	39,000
Aug 5, 2026	5.86	5.91	5.80	5.80	5.80	4,100
Aug 4, 2026	5.66	5.95	5.40	5.90	5.90	16,000
Jul 31, 2026	5.95	6.01	5.95	5.99	5.99	3,500
Jul 30, 2026	6.01	6.04	5.91	5.91	5.91	10,600
Jul 29, 2026	5.86	6.03	5.86	6.00	6.00	9,700
Jul 28, 2026	5.98	6.00	5.98	5.99	5.99	4,700
Jul 27, 2026	6.20	6.20	5.96	6.01	6.01	20,900
Jul 24, 2026	6.20	6.20	6.00	6.15	6.15	20,600
Jul 23, 2026	5.71	6.30	5.71	6.19	6.19	169,200
Jul 22, 2026	5.11	5.80	5.10	5.66	5.66	96,000
Jul 21, 2026	5.02	5.15	5.02	5.05	5.05	14,200
Jul 20, 2026	4.90	5.14	4.90	5.00	5.00	19,200
Jul 17, 2026	4.91	4.91	4.90	4.90	4.90	20,300
Jul 16, 2026	4.92	4.92	4.92	4.92	4.92	600
Jul 15, 2026	5.00	5.00	4.93	4.93	4.93	10,300
Jul 14, 2026	4.93	4.97	4.92	4.97	4.97	14,700
Jul 13, 2026	4.97	4.97	4.84	4.90	4.90	55,300
Jul 10, 2026	4.88	4.97	4.77	4.97	4.97	14,500
Jul 9, 2026	4.80	4.95	4.79	4.95	4.95	28,100
Jul 8, 2026	4.81	4.87	4.75	4.79	4.79	26,000
Jul 7, 2026	4.82	4.85	4.80	4.80	4.80	11,600
Jul 6, 2026	4.82	4.88	4.80	4.80	4.80	14,000
Jul 3, 2026	4.82	4.82	4.82	4.82	4.82	-
Jul 2, 2026	4.75	4.82	4.71	4.82	4.82	34,800
Jun 30, 2026	4.74	4.74	4.74	4.74	4.74	600
Jun 29, 2026	4.79	4.80	4.72	4.75	4.75	3,700
Jun 26, 2026	4.64	4.77	4.64	4.72	4.72	7,200
Jun 25, 2026	4.71	4.72	4.64	4.64	4.64	2,400
Jun 24, 2026	4.91	4.91	4.75	4.75	4.75	8,000
Jun 23, 2026	5.01	5.01	4.98	4.98	4.98	1,700
Jun 22, 2026	5.03	5.03	4.90	5.03	5.03	12,700
Jun 19, 2026	5.00	5.07	4.95	5.05	5.05	18,300
Jun 18, 2026	5.09	5.09	5.00	5.00	5.00	4,000
Jun 17, 2026	5.18	5.22	5.16	5.16	5.16	1,800
Jun 16, 2026	5.22	5.22	5.05	5.08	5.08	1,600
Jun 15, 2026	5.50	5.50	5.10	5.31	5.31	10,000
Jun 12, 2026	5.60	5.60	5.49	5.55	5.55	12,600
Jun 11, 2026	5.59	5.75	5.50	5.66	5.66	32,400
Jun 10, 2026	5.46	5.66	5.46	5.50	5.50	6,300
Jun 9, 2026	5.55	5.63	5.24	5.46	5.46	21,300
Jun 8, 2026	5.51	5.65	5.46	5.55	5.55	11,700
Jun 5, 2026	5.67	5.71	5.30	5.41	5.41	20,400
Jun 4, 2026	6.05	6.05	5.60	5.60	5.60	33,000
Jun 3, 2026	5.14	6.01	5.13	5.95	5.95	92,400
Jun 2, 2026	5.00	5.01	4.70	4.90	4.90	24,000
Jun 1, 2026	5.01	5.08	5.01	5.05	5.05	5,200
May 29, 2026	5.00	5.05	5.00	5.05	5.05	4,000
May 28, 2026	4.99	5.00	4.98	5.00	5.00	3,900
May 27, 2026	5.10	5.10	5.00	5.00	5.00	4,400
May 26, 2026	4.90	5.17	4.90	5.06	5.06	4,400
May 25, 2026	5.14	5.15	5.07	5.15	5.15	1,900
May 22, 2026	5.11	5.20	5.11	5.15	5.15	5,400
May 21, 2026	5.13	5.18	5.13	5.15	5.15	7,200
May 20, 2026	5.14	5.15	5.12	5.13	5.13	3,500
May 19, 2026	5.10	5.16	5.10	5.13	5.13	54,600
May 15, 2026	5.10	5.16	5.10	5.15	5.15	12,200
May 14, 2026	5.10	5.19	5.05	5.10	5.10	27,600
May 13, 2026	4.85	5.05	4.83	5.05	5.05	9,100
May 12, 2026	4.95	4.97	4.75	4.75	4.75	7,100
May 11, 2026	5.04	5.04	4.95	4.95	4.95	1,600
May 8, 2026	5.03	5.05	4.80	4.98	4.98	23,200
May 7, 2026	5.01	5.01	5.00	5.00	5.00	8,000
May 6, 2026	4.90	5.07	4.89	5.07	5.07	15,100
May 5, 2026	5.00	5.12	4.95	4.95	4.95	3,800
May 4, 2026	4.85	4.95	4.78	4.95	4.95	2,800
May 1, 2026	4.74	4.74	4.74	4.74	4.74	500
Apr 30, 2026	4.84	4.84	4.70	4.70	4.70	2,200
Apr 29, 2026	4.75	4.80	4.75	4.75	4.75	9,100
Apr 28, 2026	4.60	4.79	4.60	4.79	4.79	3,800
Apr 27, 2026	4.75	4.75	4.75	4.75	4.75	2,300
Apr 24, 2026	4.65	4.65	4.61	4.61	4.61	600
Apr 23, 2026	4.67	4.79	4.61	4.61	4.61	5,600
Apr 22, 2026	4.55	4.55	4.55	4.55	4.55	100
Apr 21, 2026	4.50	4.60	4.50	4.58	4.58	1,200
Apr 20, 2026	4.50	4.52	4.39	4.51	4.51	2,700
Apr 17, 2026	4.77	4.78	4.48	4.50	4.50	5,600
Apr 16, 2026	4.70	4.74	4.70	4.74	4.74	2,300
Apr 15, 2026	4.69	4.72	4.69	4.72	4.72	800
Apr 14, 2026	4.68	4.68	4.65	4.65	4.65	7,900
Apr 13, 2026	4.60	4.65	4.60	4.64	4.64	2,900
Apr 10, 2026	4.42	4.46	4.42	4.46	4.46	1,700
Apr 9, 2026	4.40	4.45	4.32	4.43	4.43	10,100
Apr 8, 2026	4.70	4.70	4.10	4.34	4.34	28,000
Apr 7, 2026	4.86	4.86	4.70	4.70	4.70	14,000
Apr 6, 2026	4.90	4.90	4.80	4.80	4.80	6,000
Apr 2, 2026	4.83	4.88	4.80	4.88	4.88	18,600
Apr 1, 2026	4.75	4.75	4.75	4.75	4.75	300
Mar 31, 2026	4.85	4.85	4.66	4.66	4.66	4,400
Mar 30, 2026	4.85	4.85	4.80	4.80	4.80	2,300
Mar 27, 2026	4.77	4.85	4.70	4.70	4.70	11,600
Mar 26, 2026	4.67	4.78	4.67	4.78	4.78	5,900
Mar 25, 2026	4.71	4.71	4.65	4.65	4.65	9,800
Mar 24, 2026	4.70	4.85	4.70	4.75	4.75	35,700
Mar 23, 2026	4.74	4.74	4.70	4.71	4.71	1,200
Mar 20, 2026	4.80	4.80	4.50	4.77	4.77	14,800
Mar 19, 2026	4.79	4.82	4.78	4.82	4.82	4,000
Mar 18, 2026	4.80	4.80	4.71	4.71	4.71	2,700
Mar 17, 2026	4.71	4.83	4.71	4.82	4.82	12,200
Mar 16, 2026	4.70	4.77	4.69	4.69	4.69	11,400
Mar 13, 2026	4.85	4.85	4.72	4.72	4.72	13,500
Mar 12, 2026	4.85	4.85	4.85	4.85	4.85	9,300
Mar 11, 2026	4.85	4.85	4.80	4.85	4.85	10,900
Mar 10, 2026	4.80	4.85	4.75	4.85	4.85	9,300
Mar 9, 2026	4.85	4.85	4.80	4.85	4.85	21,100
Mar 6, 2026	4.88	4.88	4.76	4.76	4.76	6,700
Mar 5, 2026	4.82	4.85	4.82	4.84	4.84	10,900
Mar 4, 2026	4.66	4.67	4.65	4.67	4.67	1,600
Mar 3, 2026	4.60	4.67	4.60	4.67	4.67	12,400
Mar 2, 2026	4.30	4.44	4.29	4.44	4.44	24,200
Feb 27, 2026	4.25	4.25	4.24	4.25	4.25	5,900
Feb 26, 2026	4.20	4.21	4.20	4.20	4.20	1,700
Feb 25, 2026	4.29	4.29	4.19	4.20	4.20	5,200
Feb 24, 2026	4.24	4.25	4.16	4.16	4.16	7,100
Feb 23, 2026	4.23	4.23	4.23	4.23	4.23	100
Feb 20, 2026	4.24	4.24	4.00	4.00	4.00	1,500
Feb 19, 2026	4.21	4.21	4.10	4.10	4.10	2,000
Feb 18, 2026	4.00	4.10	4.00	4.10	4.10	1,700
Feb 17, 2026	3.97	4.04	3.91	3.91	3.91	3,200
Feb 13, 2026	4.00	4.01	4.00	4.00	4.00	9,900
Feb 12, 2026	4.10	4.10	4.10	4.10	4.10	-
Feb 11, 2026	4.14	4.14	3.95	4.10	4.10	11,700
Feb 10, 2026	4.15	4.15	4.10	4.11	4.11	3,600
Feb 9, 2026	4.35	4.35	4.14	4.14	4.14	9,800
Feb 6, 2026	4.28	4.30	4.28	4.30	4.30	13,700
Feb 5, 2026	4.36	4.36	4.36	4.36	4.36	900
Feb 4, 2026	4.19	4.27	4.19	4.27	4.27	6,000
Feb 3, 2026	4.14	4.14	4.10	4.11	4.11	8,100
Feb 2, 2026	4.00	4.18	4.00	4.10	4.10	2,300
Jan 30, 2026	4.18	4.18	4.10	4.10	4.10	6,800
Jan 29, 2026	3.85	4.19	3.85	4.14	4.14	12,900
Jan 28, 2026	3.86	3.90	3.85	3.89	3.89	22,900
Jan 27, 2026	3.75	3.80	3.75	3.79	3.79	17,800
Jan 26, 2026	3.80	4.00	3.79	3.80	3.80	75,000
Jan 23, 2026	3.70	3.85	3.69	3.85	3.85	22,200
Jan 22, 2026	3.70	3.70	3.69	3.69	3.69	1,300
Jan 21, 2026	3.74	3.76	3.74	3.76	3.76	2,600
Jan 20, 2026	3.83	3.85	3.74	3.74	3.74	6,100

Mobilize your Website

View Site in Mobile | Classic

Share by: