Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	13.180	13.180	12.300	12.570	12.362	38,700
2024-02-29	13.350	13.430	13.100	13.250	13.031	19,900
2024-02-28	13.240	13.300	13.150	13.220	13.001	13,000
2024-02-27	13.040	13.280	13.040	13.120	12.903	14,800
2024-02-26	13.270	13.300	13.010	13.110	12.893	30,100
2024-02-23	13.270	13.300	13.090	13.200	12.982	14,300
2024-02-22	12.890	13.300	12.860	13.290	13.070	14,500
2024-02-21	12.700	12.900	12.700	12.840	12.627	7,500
2024-02-20	13.610	13.650	12.450	12.880	12.667	31,600
2024-02-16	13.970	13.970	13.410	13.620	13.395	11,000
2024-02-15	13.980	13.980	13.800	13.900	13.670	20,800
2024-02-14	13.660	13.970	13.650	13.940	13.709	60,400
2024-02-13	13.410	13.820	13.290	13.640	13.414	43,000
2024-02-12	13.290	13.570	13.290	13.530	13.306	66,300
2024-02-09	13.080	13.360	13.050	13.280	13.060	33,000
2024-02-08	13.150	13.480	13.010	13.100	12.883	75,300
2024-02-07	12.610	13.150	12.550	13.150	12.932	84,100
2024-02-06	12.200	12.450	12.200	12.390	12.185	17,900
2024-02-05	12.460	12.460	11.460	12.160	11.959	21,000
2024-02-02	11.990	12.000	11.750	11.780	11.585	34,500
2024-02-01	11.680	12.000	11.460	11.800	11.605	24,400
2024-01-31	11.870	11.870	11.420	11.480	11.290	34,600
2024-01-30	11.930	11.930	11.470	11.650	11.457	20,200
2024-01-29	11.730	11.950	11.100	11.930	11.733	95,100
2024-01-26	9.100	11.200	9.100	10.770	10.592	106,600
2024-01-25	9.100	9.100	9.050	9.100	8.949	18,300
2024-01-24	9.000	9.100	8.980	9.100	8.949	18,900
2024-01-23	8.960	8.990	8.930	8.990	8.841	7,500
2024-01-22	9.000	9.000	8.850	8.980	8.831	9,500
2024-01-19	8.980	8.990	8.950	8.950	8.802	8,100
2024-01-18	9.000	9.000	8.850	8.990	8.841	21,200
2024-01-17	8.880	8.980	8.880	8.970	8.822	12,500
2024-01-16	8.860	8.880	8.770	8.870	8.723	11,900
2024-01-15	8.830	8.860	8.730	8.840	8.694	5,600
2024-01-12	8.670	8.740	8.670	8.740	8.595	12,700
2024-01-11	8.680	8.680	8.650	8.670	8.527	3,900
2024-01-10	8.680	8.680	8.600	8.670	8.527	5,200
2024-01-09	8.530	8.700	8.370	8.680	8.536	4,100
2024-01-08	8.400	8.400	8.380	8.400	8.261	1,200
2024-01-05	8.400	8.400	8.300	8.370	8.231	4,400
2024-01-04	8.240	8.240	8.240	8.240	8.104	1,400
2024-01-03	8.190	8.190	8.160	8.160	8.025	1,500
2024-01-02	8.200	8.380	8.200	8.240	8.104	600
2023-12-29	8.210	8.220	8.190	8.190	8.054	5,400
2023-12-28	8.300	8.300	8.290	8.290	8.153	8,200
2023-12-27	8.250	8.290	8.250	8.260	8.123	900
2023-12-22	8.250	8.300	8.190	8.270	8.133	6,100
2023-12-21	8.420	8.430	8.250	8.250	8.113	1,200
2023-12-20	8.250	8.400	8.210	8.390	8.251	5,300
2023-12-19	8.260	8.260	8.240	8.240	8.104	400
2023-12-18	8.220	8.300	8.220	8.300	8.163	7,200
2023-12-15	8.200	8.200	8.150	8.160	8.025	1,100
2023-12-14	8.200	8.350	8.140	8.170	8.035	2,800
2023-12-13	8.290	8.350	8.250	8.350	8.212	9,800
2023-12-12	8.310	8.310	8.290	8.300	8.163	4,900
2023-12-11	8.240	8.240	8.240	8.240	8.104	1,900
2023-12-08	8.140	8.240	8.140	8.240	8.104	3,700
2023-12-07	8.120	8.140	8.090	8.100	7.966	2,100
2023-12-06	8.140	8.200	8.130	8.130	7.995	2,000
2023-12-05	8.110	8.140	8.110	8.140	8.005	1,400

← NewerPage 12 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.