Hammond Manufacturing Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.880	26.880	25.900	26.260	26.260	13,906
2026-10-15	27.260	27.390	26.490	27.190	27.190	21,000
2026-10-14	27.520	28.800	27.150	27.240	27.240	21,000
2026-10-13	27.160	28.810	27.160	28.480	28.480	21,400
2026-10-09	26.710	27.440	26.390	27.390	27.390	39,400
2026-10-08	26.120	27.270	26.120	26.880	26.880	25,800
2026-10-07	26.800	27.120	26.540	27.080	27.080	12,800
2026-10-06	26.250	27.410	25.610	26.900	26.900	16,800
2026-10-05	27.200	27.290	26.570	26.760	26.760	37,800
2026-10-02	27.570	27.710	26.860	27.030	27.030	10,000
2026-10-01	28.170	28.170	27.400	27.690	27.690	9,100
2026-09-30	27.590	28.620	27.480	28.170	28.170	27,100
2026-09-29	27.710	28.300	27.000	27.780	27.780	39,400
2026-09-28	28.800	29.040	25.830	28.150	28.150	26,600
2026-09-25	27.930	28.810	27.930	28.800	28.800	29,300
2026-09-24	28.500	29.200	28.000	28.000	28.000	29,100
2026-09-23	27.990	29.100	27.710	28.900	28.900	49,500
2026-09-22	27.240	27.800	26.760	27.800	27.800	13,200
2026-09-21	26.090	27.700	25.000	27.530	27.530	35,400
2026-09-18	25.630	25.950	25.630	25.950	25.950	5,000
2026-09-17	24.830	25.370	24.830	25.230	25.230	3,800
2026-09-16	24.850	24.890	24.370	24.540	24.540	6,600
2026-09-15	23.580	24.670	22.750	24.040	24.040	22,100
2026-09-14	24.600	25.110	24.400	24.930	24.930	9,900
2026-09-11	24.600	25.580	24.600	25.190	25.190	24,300
2026-09-10	24.900	25.550	24.000	24.770	24.770	12,500
2026-09-09	26.930	26.930	25.050	25.120	25.120	28,500
2026-09-08	26.840	27.330	26.750	26.970	26.970	38,800
2026-09-04	26.020	27.220	25.810	26.960	26.960	26,000
2026-09-03	25.780	25.960	25.010	25.870	25.870	15,600
2026-09-02	25.990	26.100	24.000	25.500	25.500	51,600
2026-09-01	25.370	26.000	25.290	25.960	25.960	22,900
2026-08-31	23.500	25.340	23.490	25.290	25.290	39,500
2026-08-28	23.360	23.600	23.020	23.400	23.400	16,500
2026-08-27	23.530	23.530	22.830	23.320	23.320	8,000
2026-08-26	22.730	23.080	22.320	23.010	23.010	24,500
2026-08-25	23.230	23.450	22.610	22.610	22.610	14,223
2026-08-24	23.370	23.370	22.840	23.240	23.240	19,255
2026-08-21	22.250	23.200	22.190	23.200	23.200	19,400
2026-08-20	22.450	22.500	21.980	22.330	22.330	14,100
2026-08-19	23.000	23.200	22.000	22.710	22.710	14,400
2026-08-18	22.610	23.030	22.460	23.030	23.030	7,400
2026-08-17	22.610	22.900	22.000	22.800	22.800	15,000
2026-08-14	22.890	22.890	21.950	22.060	22.060	9,200
2026-08-13	22.230	22.580	21.940	22.460	22.460	23,100
2026-08-12	22.380	23.030	22.230	22.340	22.340	12,400
2026-08-11	23.090	23.950	22.590	23.580	23.580	29,700
2026-08-10	21.740	22.960	21.740	22.580	22.580	21,400
2026-08-07	22.690	22.690	21.480	21.720	21.690	21,700
2026-08-06	22.000	22.400	21.820	22.210	22.179	9,800
2026-08-05	23.140	23.250	22.000	22.290	22.259	24,400
2026-08-04	22.620	23.700	22.560	23.130	23.098	44,000
2026-07-31	21.220	21.220	21.220	21.220	21.191	0
2026-07-30	20.180	21.330	19.930	21.220	21.191	29,900
2026-07-29	19.500	20.630	19.500	20.180	20.152	73,500
2026-07-28	17.210	17.500	17.210	17.430	17.406	2,800
2026-07-27	16.550	17.470	16.550	17.420	17.396	10,200
2026-07-24	16.660	17.360	16.660	17.000	16.977	6,600
2026-07-23	16.860	17.070	16.860	16.860	16.837	7,000
2026-07-22	17.250	17.250	17.250	17.250	17.226	0

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0300 CAD
2026-03-20	0.0300 CAD
2025-08-11	0.0300 CAD
2025-03-14	0.0300 CAD
2024-08-12	0.0300 CAD
2024-03-13	0.0300 CAD
2023-08-11	0.0300 CAD
2023-03-15	0.0300 CAD
2022-08-12	0.0300 CAD
2022-03-16	0.0300 CAD
2021-08-19	0.0200 CAD
2021-03-17	0.0200 CAD
2020-08-20	0.0200 CAD
2020-03-12	0.0200 CAD
2019-08-26	0.0200 CAD
2019-03-14	0.0200 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.