Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.880	5.880	5.880	5.880	5.761	200
2023-06-13	6.000	6.000	5.870	6.000	5.878	2,900
2023-06-12	5.900	5.900	5.900	5.900	5.780	0
2023-06-09	5.900	5.900	5.900	5.900	5.780	400
2023-06-08	5.870	5.900	5.870	5.900	5.780	1,200
2023-06-07	5.900	6.000	5.870	5.900	5.780	4,200
2023-06-06	5.870	5.870	5.870	5.870	5.751	300
2023-06-05	5.940	6.000	5.940	6.000	5.878	2,300
2023-06-02	6.050	6.050	6.050	6.050	5.927	0
2023-06-01	6.120	6.130	6.050	6.050	5.927	900
2023-05-31	5.910	6.050	5.910	6.050	5.927	600
2023-05-30	6.000	6.000	5.870	5.870	5.751	1,200
2023-05-29	5.860	5.860	5.860	5.860	5.741	0
2023-05-26	5.860	5.860	5.860	5.860	5.741	0
2023-05-25	5.890	5.890	5.860	5.860	5.741	600
2023-05-24	6.050	6.050	6.050	6.050	5.927	200
2023-05-23	5.950	5.950	5.950	5.950	5.829	1,700
2023-05-19	5.940	5.940	5.940	5.940	5.819	100
2023-05-18	5.950	5.950	5.950	5.950	5.829	4,500
2023-05-17	6.010	6.010	6.000	6.000	5.878	3,200
2023-05-16	6.010	6.010	6.010	6.010	5.888	0
2023-05-15	6.040	6.040	6.010	6.010	5.888	3,200
2023-05-12	6.020	6.040	6.020	6.030	5.908	800
2023-05-11	6.030	6.030	6.030	6.030	5.908	0
2023-05-10	6.030	6.030	6.030	6.030	5.908	800
2023-05-09	6.050	6.200	6.030	6.030	5.908	1,600
2023-05-08	6.210	6.210	6.210	6.210	6.084	200
2023-05-05	6.200	6.250	6.030	6.030	5.908	8,200
2023-05-04	6.100	6.100	6.100	6.100	5.976	0
2023-05-03	6.100	6.200	6.100	6.100	5.976	2,100
2023-05-02	6.100	6.100	6.100	6.100	5.976	1,100
2023-05-01	6.100	6.150	6.000	6.000	5.878	10,200
2023-04-28	6.050	6.050	5.950	6.050	5.927	1,300
2023-04-27	6.090	6.090	6.090	6.090	5.966	100
2023-04-26	6.050	6.050	5.970	5.970	5.849	3,500
2023-04-25	6.150	6.150	6.150	6.150	6.025	4,900
2023-04-24	6.190	6.190	6.190	6.190	6.064	0
2023-04-21	6.100	6.190	6.100	6.190	6.064	1,200
2023-04-20	6.100	6.100	6.100	6.100	5.976	0
2023-04-19	6.100	6.100	6.100	6.100	5.976	0
2023-04-18	6.100	6.100	6.100	6.100	5.976	2,000
2023-04-17	6.050	6.180	6.050	6.180	6.055	1,400
2023-04-14	6.060	6.060	6.050	6.050	5.927	4,200
2023-04-13	6.200	6.200	6.200	6.200	6.074	200
2023-04-12	6.070	6.230	6.060	6.220	6.094	4,300
2023-04-11	6.070	6.240	6.070	6.070	5.947	800
2023-04-10	6.250	6.250	6.100	6.100	5.976	1,000
2023-04-06	6.200	6.260	6.200	6.250	6.123	2,500
2023-04-05	6.200	6.200	6.200	6.200	6.074	1,300
2023-04-04	6.250	6.250	6.150	6.150	6.025	6,100
2023-04-03	6.200	6.260	6.200	6.260	6.133	500
2023-03-31	6.250	6.270	6.190	6.200	6.074	10,200
2023-03-30	6.190	6.200	6.190	6.200	6.074	3,800
2023-03-29	5.950	5.950	5.950	5.950	5.829	0
2023-03-28	5.760	5.950	5.760	5.950	5.829	2,000
2023-03-27	5.940	5.940	5.940	5.940	5.819	100
2023-03-24	5.800	5.800	5.800	5.800	5.682	0
2023-03-23	5.800	5.800	5.800	5.800	5.682	3,300
2023-03-22	5.650	5.700	5.650	5.700	5.584	700
2023-03-21	5.600	5.650	5.600	5.600	5.486	4,200

← NewerPage 15 of 21 · 1,259 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.