Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	8.300	9.100	8.300	8.860	8.713	146,800
2023-09-07	7.930	8.300	7.930	8.300	8.163	134,800
2023-09-06	7.750	7.930	7.750	7.900	7.769	79,700
2023-09-05	7.780	7.930	7.780	7.900	7.769	7,600
2023-09-01	7.900	7.900	7.900	7.900	7.769	10,300
2023-08-31	7.890	7.900	7.890	7.900	7.769	3,600
2023-08-30	7.800	7.930	7.790	7.930	7.799	20,000
2023-08-29	7.610	7.800	7.610	7.800	7.671	3,800
2023-08-28	7.540	7.680	7.540	7.610	7.484	1,900
2023-08-25	7.400	7.540	7.400	7.540	7.415	2,100
2023-08-24	7.390	7.440	7.380	7.400	7.278	1,700
2023-08-23	7.750	7.750	7.170	7.380	7.258	16,200
2023-08-22	7.470	7.700	7.470	7.700	7.573	4,200
2023-08-21	7.400	7.600	7.400	7.570	7.445	3,600
2023-08-18	7.230	7.400	7.200	7.400	7.278	2,000
2023-08-17	7.260	7.300	7.220	7.230	7.110	6,400
2023-08-16	7.270	7.650	7.270	7.460	7.337	10,500
2023-08-15	7.520	7.800	7.520	7.650	7.523	3,500
2023-08-14	7.900	8.070	7.580	7.900	7.769	27,600
2023-08-11	7.800	7.910	7.800	7.890	7.759	11,500
2023-08-10	7.850	7.900	7.510	7.850	7.691	10,200
2023-08-09	7.500	7.690	7.490	7.680	7.524	22,500
2023-08-08	7.460	7.510	7.160	7.400	7.250	12,300
2023-08-04	7.280	7.380	7.280	7.380	7.230	14,200
2023-08-03	7.000	7.250	7.000	7.250	7.103	30,600
2023-08-02	6.150	7.000	6.150	6.900	6.760	61,600
2023-08-01	6.100	6.160	6.050	6.050	5.927	9,400
2023-07-31	5.830	6.100	5.830	6.100	5.976	500
2023-07-28	6.160	6.160	6.150	6.150	6.025	1,100
2023-07-27	6.210	6.210	6.150	6.150	6.025	800
2023-07-26	6.190	6.250	6.140	6.140	6.015	7,800
2023-07-25	6.000	6.150	6.000	6.150	6.025	8,500
2023-07-24	5.990	6.000	5.990	6.000	5.878	900
2023-07-21	5.840	5.850	5.730	5.730	5.614	7,200
2023-07-20	5.810	5.810	5.790	5.810	5.692	2,600
2023-07-19	5.790	5.790	5.790	5.790	5.672	0
2023-07-18	5.810	5.810	5.720	5.790	5.672	9,300
2023-07-17	5.890	5.890	5.890	5.890	5.770	0
2023-07-14	5.820	5.890	5.810	5.890	5.770	800
2023-07-13	5.810	5.820	5.810	5.820	5.702	400
2023-07-12	5.810	5.810	5.800	5.800	5.682	1,100
2023-07-11	5.620	5.750	5.620	5.740	5.623	13,500
2023-07-10	5.900	5.900	5.900	5.900	5.780	1,500
2023-07-07	5.900	5.900	5.900	5.900	5.780	200
2023-07-06	5.900	5.900	5.900	5.900	5.780	0
2023-07-05	6.000	6.000	5.900	5.900	5.780	1,500
2023-07-04	6.000	6.010	6.000	6.000	5.878	14,100
2023-06-30	6.000	6.000	6.000	6.000	5.878	0
2023-06-29	6.000	6.000	6.000	6.000	5.878	100
2023-06-28	6.000	6.000	6.000	6.000	5.878	300
2023-06-27	5.900	6.000	5.900	6.000	5.878	3,100
2023-06-26	5.880	5.880	5.880	5.880	5.761	0
2023-06-23	5.880	5.880	5.880	5.880	5.761	0
2023-06-22	5.880	5.880	5.880	5.880	5.761	0
2023-06-21	5.990	5.990	5.880	5.880	5.761	4,200
2023-06-20	5.880	5.880	5.880	5.880	5.761	300
2023-06-19	5.880	5.880	5.880	5.880	5.761	500
2023-06-16	5.880	5.880	5.880	5.880	5.761	1,800
2023-06-15	5.880	5.880	5.880	5.880	5.761	0
2023-06-14	5.880	5.880	5.880	5.880	5.761	200

← NewerPage 14 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.