Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.080	9.080	8.920	8.950	8.853	18,000
2024-08-21	8.870	9.090	8.860	9.080	8.982	9,100
2024-08-20	9.000	9.030	8.800	8.840	8.744	17,700
2024-08-19	9.140	9.140	8.960	9.020	8.922	11,400
2024-08-16	9.200	9.200	9.050	9.060	8.962	9,600
2024-08-15	9.220	9.250	9.140	9.200	9.100	17,000
2024-08-14	9.290	9.290	8.920	8.920	8.823	15,200
2024-08-13	9.150	9.320	9.060	9.060	8.962	16,600
2024-08-12	9.510	9.510	9.150	9.150	9.051	52,100
2024-08-09	9.710	9.710	9.500	9.550	9.417	1,700
2024-08-08	9.560	9.790	9.500	9.720	9.584	18,300
2024-08-07	10.000	10.000	9.490	9.580	9.446	20,200
2024-08-06	9.430	10.010	9.130	10.010	9.870	26,600
2024-08-02	9.780	9.890	9.460	9.600	9.466	12,100
2024-08-01	9.850	10.110	9.850	10.000	9.860	19,300
2024-07-31	10.410	10.440	9.950	9.950	9.811	34,900
2024-07-30	10.520	10.520	10.370	10.430	10.284	7,800
2024-07-29	10.370	10.450	10.360	10.450	10.304	13,800
2024-07-26	10.160	10.390	10.150	10.390	10.245	23,200
2024-07-25	10.110	10.250	10.110	10.120	9.979	3,100
2024-07-24	10.560	10.650	10.140	10.140	9.999	13,100
2024-07-23	10.400	10.650	10.300	10.650	10.501	8,700
2024-07-22	10.070	10.380	10.070	10.320	10.176	9,000
2024-07-19	10.060	10.260	10.060	10.260	10.117	800
2024-07-18	10.240	10.260	10.000	10.220	10.077	6,400
2024-07-17	10.320	10.420	10.230	10.410	10.265	5,500
2024-07-16	10.250	10.350	10.230	10.340	10.196	2,600
2024-07-15	10.500	10.550	10.290	10.290	10.146	2,400
2024-07-12	10.210	10.660	10.210	10.500	10.353	11,900
2024-07-11	10.170	10.520	10.160	10.340	10.196	10,500
2024-07-10	10.070	10.180	10.020	10.170	10.028	3,600
2024-07-09	10.000	10.250	9.960	10.250	10.107	4,100
2024-07-08	10.190	10.190	10.040	10.100	9.959	1,600
2024-07-05	10.290	10.290	10.010	10.130	9.989	800
2024-07-04	10.160	10.330	10.160	10.250	10.107	2,900
2024-07-03	9.860	10.180	9.620	10.180	10.038	13,500
2024-07-02	9.700	9.730	9.660	9.710	9.575	11,300
2024-06-28	9.880	9.880	9.700	9.700	9.565	6,000
2024-06-27	9.800	9.800	9.710	9.750	9.614	20,200
2024-06-26	9.620	9.770	9.620	9.740	9.604	8,900
2024-06-25	9.500	9.660	9.400	9.600	9.466	18,800
2024-06-24	9.520	9.590	9.440	9.440	9.308	8,600
2024-06-21	9.740	9.740	9.480	9.510	9.377	8,300
2024-06-20	9.850	9.850	9.540	9.740	9.604	19,300
2024-06-19	10.000	10.090	9.760	9.760	9.624	6,400
2024-06-18	9.530	9.960	9.530	9.960	9.821	32,000
2024-06-17	9.690	9.690	9.430	9.460	9.328	22,100
2024-06-14	9.830	9.850	9.570	9.740	9.604	13,300
2024-06-13	10.100	10.100	9.840	9.880	9.742	5,700
2024-06-12	9.950	10.010	9.880	9.940	9.801	15,100
2024-06-11	10.000	10.050	9.950	10.030	9.890	5,000
2024-06-10	10.100	10.100	9.980	10.000	9.860	6,000
2024-06-07	10.150	10.150	10.070	10.070	9.929	4,100
2024-06-06	10.100	10.160	10.030	10.100	9.959	2,200
2024-06-05	9.920	10.050	9.900	10.040	9.900	9,400
2024-06-04	10.400	10.470	10.000	10.000	9.860	30,900
2024-06-03	10.290	10.490	10.270	10.490	10.344	3,000
2024-05-31	10.480	10.480	10.290	10.290	10.146	3,500
2024-05-30	10.330	10.350	10.280	10.290	10.146	4,200
2024-05-29	10.300	10.400	10.300	10.400	10.255	4,700

← NewerPage 10 of 21 · 1,258 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.