Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	10.300	10.440	10.300	10.400	10.255	6,400
2024-05-27	10.380	10.380	10.320	10.350	10.206	4,900
2024-05-24	10.490	10.490	10.240	10.400	10.255	7,900
2024-05-23	10.360	10.450	10.300	10.300	10.156	19,300
2024-05-22	10.490	10.500	10.300	10.450	10.304	6,800
2024-05-21	10.500	10.500	10.230	10.350	10.206	23,100
2024-05-17	10.580	10.580	10.320	10.470	10.324	22,700
2024-05-16	10.750	10.750	10.590	10.620	10.472	2,500
2024-05-15	10.680	10.700	10.600	10.630	10.482	9,900
2024-05-14	10.840	10.900	10.640	10.650	10.501	18,400
2024-05-13	11.030	11.030	10.850	10.960	10.807	10,700
2024-05-10	10.970	10.970	10.760	10.760	10.610	800
2024-05-09	10.700	10.910	10.680	10.800	10.649	12,100
2024-05-08	10.930	11.000	10.820	10.910	10.758	4,200
2024-05-07	10.560	11.110	10.560	10.950	10.797	15,000
2024-05-06	11.190	11.190	10.500	10.560	10.413	9,900
2024-05-03	10.910	11.100	10.550	10.700	10.551	5,500
2024-05-02	11.110	11.110	10.750	10.830	10.679	21,600
2024-05-01	11.850	11.900	11.000	11.000	10.847	27,000
2024-04-30	12.090	12.090	11.330	11.750	11.586	43,100
2024-04-29	11.880	12.270	11.880	12.090	11.921	20,300
2024-04-26	11.700	11.850	11.540	11.760	11.596	9,900
2024-04-25	11.900	11.940	11.500	11.500	11.340	19,200
2024-04-24	11.380	12.350	11.360	11.790	11.625	117,900
2024-04-23	10.380	11.200	10.380	11.190	11.034	41,100
2024-04-22	10.240	10.250	10.100	10.240	10.097	18,800
2024-04-19	10.350	10.350	10.220	10.220	10.077	7,700
2024-04-18	10.310	10.310	10.230	10.230	10.087	7,200
2024-04-17	10.510	10.510	10.370	10.370	10.225	3,300
2024-04-16	10.490	10.560	10.420	10.560	10.413	7,500
2024-04-15	10.330	10.600	10.290	10.480	10.334	14,000
2024-04-12	10.320	10.550	10.250	10.500	10.353	32,900
2024-04-11	10.290	10.450	10.120	10.370	10.225	21,100
2024-04-10	10.250	10.320	10.100	10.200	10.058	7,300
2024-04-09	10.420	10.420	9.800	10.200	10.058	46,000
2024-04-08	10.560	10.610	10.080	10.300	10.156	30,500
2024-04-05	10.540	10.750	10.300	10.610	10.462	14,300
2024-04-04	11.260	11.330	10.400	10.400	10.255	41,700
2024-04-03	11.410	11.430	11.200	11.300	11.142	7,100
2024-04-02	11.510	11.510	11.220	11.420	11.261	7,800
2024-04-01	11.690	11.690	11.300	11.570	11.409	13,700
2024-03-28	10.870	11.750	10.830	11.520	11.359	47,000
2024-03-27	10.830	10.850	10.700	10.790	10.639	12,400
2024-03-26	10.880	10.900	10.800	10.820	10.669	6,300
2024-03-25	10.720	10.930	10.570	10.860	10.708	6,700
2024-03-22	10.850	10.850	10.650	10.740	10.590	7,700
2024-03-21	10.410	10.850	10.280	10.640	10.492	33,700
2024-03-20	10.400	10.510	10.210	10.400	10.255	13,900
2024-03-19	10.270	10.750	10.270	10.510	10.363	17,600
2024-03-18	10.680	10.710	10.480	10.560	10.413	19,800
2024-03-15	10.750	10.960	10.210	10.720	10.570	32,800
2024-03-14	11.300	11.310	10.630	10.910	10.758	16,700
2024-03-13	11.500	11.780	11.350	11.350	11.192	11,900
2024-03-12	10.990	11.630	10.900	11.400	11.211	17,100
2024-03-11	10.970	11.290	10.760	11.150	10.965	31,500
2024-03-08	11.850	11.850	11.130	11.360	11.172	7,400
2024-03-07	11.670	11.900	11.600	11.610	11.418	28,800
2024-03-06	12.100	12.200	11.600	11.990	11.792	68,100
2024-03-05	12.190	12.230	11.410	11.710	11.516	17,200
2024-03-04	12.540	12.540	11.700	12.190	11.988	39,300

← NewerPage 11 of 21 · 1,255 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.