Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.910	5.910	5.720	5.720	5.604	1,800
2023-03-17	5.910	5.910	5.900	5.900	5.780	2,400
2023-03-16	5.970	6.000	5.950	5.960	5.839	5,000
2023-03-15	6.000	6.000	5.910	5.910	5.790	3,500
2023-03-14	6.180	6.210	6.180	6.200	6.045	22,200
2023-03-13	6.100	6.180	6.100	6.180	6.025	9,600
2023-03-10	6.190	6.190	6.030	6.100	5.947	2,600
2023-03-09	6.150	6.210	6.040	6.200	6.045	17,700
2023-03-08	5.880	6.180	5.880	6.150	5.996	36,100
2023-03-07	5.780	5.780	5.770	5.770	5.625	2,700
2023-03-06	5.690	5.790	5.690	5.790	5.645	8,700
2023-03-03	5.470	5.610	5.470	5.610	5.470	11,600
2023-03-02	5.280	5.470	5.280	5.420	5.284	3,100
2023-03-01	5.250	5.400	5.250	5.400	5.265	4,500
2023-02-28	5.410	5.410	5.290	5.290	5.158	3,200
2023-02-27	5.390	5.490	5.390	5.470	5.333	14,500
2023-02-24	5.350	5.400	5.350	5.400	5.265	7,100
2023-02-23	5.300	5.300	5.300	5.300	5.167	4,200
2023-02-22	5.300	5.300	5.300	5.300	5.167	1,000
2023-02-21	5.290	5.300	5.250	5.300	5.167	3,100
2023-02-17	5.300	5.310	5.300	5.300	5.167	6,000
2023-02-16	5.450	5.450	5.300	5.300	5.167	3,500
2023-02-15	5.250	5.320	5.250	5.300	5.167	7,600
2023-02-14	5.070	5.300	5.070	5.200	5.070	9,200
2023-02-13	5.070	5.080	5.070	5.080	4.953	1,200
2023-02-10	5.000	5.020	5.000	5.000	4.875	9,900
2023-02-09	4.950	5.010	4.950	5.010	4.885	15,100
2023-02-08	4.850	4.950	4.850	4.950	4.826	7,900
2023-02-07	4.800	4.900	4.800	4.900	4.777	2,400
2023-02-06	4.760	4.760	4.760	4.760	4.641	100
2023-02-03	4.850	4.850	4.850	4.850	4.729	1,600
2023-02-02	4.870	4.870	4.750	4.850	4.729	4,100
2023-02-01	4.790	4.860	4.790	4.860	4.738	7,800
2023-01-31	4.760	4.790	4.760	4.790	4.670	1,400
2023-01-30	4.760	4.760	4.760	4.760	4.641	800
2023-01-27	4.800	4.800	4.700	4.700	4.582	3,500
2023-01-26	4.750	4.750	4.700	4.700	4.582	2,200
2023-01-25	4.610	4.700	4.590	4.700	4.582	12,100
2023-01-24	4.500	4.620	4.500	4.610	4.495	18,800
2023-01-23	4.490	4.500	4.490	4.500	4.387	7,700
2023-01-20	4.350	4.460	4.350	4.460	4.348	6,100
2023-01-19	4.440	4.440	4.440	4.440	4.329	6,300
2023-01-18	4.440	4.440	4.440	4.440	4.329	0
2023-01-17	4.460	4.470	4.440	4.440	4.329	7,000
2023-01-16	4.440	4.440	4.400	4.400	4.290	2,800
2023-01-13	4.450	4.450	4.370	4.400	4.290	9,000
2023-01-12	4.380	4.450	4.380	4.450	4.339	2,100
2023-01-11	4.390	4.450	4.390	4.450	4.339	6,600
2023-01-10	4.300	4.300	4.290	4.300	4.192	3,400
2023-01-09	4.220	4.300	4.220	4.300	4.192	1,100
2023-01-06	4.220	4.220	4.220	4.220	4.114	2,900
2023-01-05	4.130	4.220	4.130	4.220	4.114	1,900
2023-01-04	4.220	4.220	4.220	4.220	4.114	0
2023-01-03	4.120	4.220	4.120	4.220	4.114	1,900
2022-12-30	4.120	4.120	4.120	4.120	4.017	0
2022-12-29	4.120	4.120	4.120	4.120	4.017	0
2022-12-28	4.120	4.120	4.120	4.120	4.017	100
2022-12-23	4.110	4.110	4.110	4.110	4.007	0
2022-12-22	4.110	4.110	4.110	4.110	4.007	300
2022-12-21	4.330	4.330	4.110	4.110	4.007	400

← NewerPage 16 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.