Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.300	4.300	4.300	4.300	4.192	5,100
2022-12-19	4.330	4.330	4.330	4.330	4.222	0
2022-12-16	4.330	4.330	4.330	4.330	4.222	0
2022-12-15	4.350	4.350	4.330	4.330	4.222	4,400
2022-12-14	4.360	4.400	4.340	4.340	4.231	8,300
2022-12-13	4.350	4.350	4.350	4.350	4.241	500
2022-12-12	4.330	4.330	4.330	4.330	4.222	1,800
2022-12-09	4.320	4.320	4.320	4.320	4.212	0
2022-12-08	4.350	4.350	4.320	4.320	4.212	2,600
2022-12-07	4.400	4.400	4.330	4.330	4.222	1,600
2022-12-06	4.400	4.400	4.390	4.390	4.280	400
2022-12-05	4.430	4.430	4.330	4.330	4.222	1,400
2022-12-02	4.410	4.420	4.410	4.420	4.309	1,500
2022-12-01	4.320	4.420	4.320	4.330	4.222	2,100
2022-11-30	4.420	4.420	4.420	4.420	4.309	700
2022-11-29	4.390	4.390	4.320	4.330	4.222	6,200
2022-11-28	4.430	4.430	4.430	4.430	4.319	0
2022-11-25	4.430	4.430	4.430	4.430	4.319	0
2022-11-24	4.430	4.430	4.430	4.430	4.319	0
2022-11-23	4.430	4.430	4.430	4.430	4.319	0
2022-11-22	4.430	4.430	4.430	4.430	4.319	1,200
2022-11-21	4.480	4.480	4.480	4.480	4.368	0
2022-11-18	4.480	4.480	4.480	4.480	4.368	600
2022-11-17	4.480	4.480	4.480	4.480	4.368	600
2022-11-16	4.600	4.620	4.490	4.500	4.387	8,200
2022-11-15	4.400	4.620	4.400	4.620	4.504	1,200
2022-11-14	4.550	4.560	4.550	4.560	4.446	5,500
2022-11-11	4.500	4.560	4.500	4.550	4.436	7,200
2022-11-10	4.480	4.560	4.480	4.560	4.446	900
2022-11-09	4.390	4.390	4.390	4.390	4.280	400
2022-11-08	4.500	4.500	4.500	4.500	4.387	9,200
2022-11-07	4.560	4.560	4.560	4.560	4.446	100
2022-11-04	4.410	4.560	4.410	4.560	4.446	400
2022-11-03	4.410	4.410	4.360	4.360	4.251	9,500
2022-11-02	4.490	4.490	4.430	4.480	4.368	10,700
2022-11-01	4.270	4.370	4.270	4.370	4.261	700
2022-10-31	4.200	4.280	4.200	4.200	4.095	22,300
2022-10-28	4.060	4.240	4.060	4.240	4.134	9,000
2022-10-27	4.070	4.070	4.050	4.050	3.949	11,500
2022-10-26	4.180	4.180	4.180	4.180	4.075	100
2022-10-25	4.040	4.180	4.040	4.180	4.075	1,700
2022-10-24	4.040	4.040	4.040	4.040	3.939	200
2022-10-21	4.050	4.050	4.040	4.040	3.939	11,300
2022-10-20	4.100	4.100	4.050	4.050	3.949	3,200
2022-10-19	4.050	4.050	4.050	4.050	3.949	200
2022-10-18	4.100	4.100	4.100	4.100	3.997	0
2022-10-17	4.100	4.100	4.100	4.100	3.997	0
2022-10-14	4.100	4.100	4.100	4.100	3.997	700
2022-10-13	4.100	4.100	4.100	4.100	3.997	0
2022-10-12	4.020	4.100	4.020	4.100	3.997	800
2022-10-11	4.020	4.020	4.020	4.020	3.919	200
2022-10-07	4.000	4.000	4.000	4.000	3.900	700
2022-10-06	4.000	4.000	4.000	4.000	3.900	0
2022-10-05	4.010	4.010	4.000	4.000	3.900	1,100
2022-10-04	3.900	3.900	3.900	3.900	3.802	0
2022-10-03	3.900	3.900	3.900	3.900	3.802	1,500
2022-09-30	3.910	3.910	3.910	3.910	3.812	0
2022-09-29	3.910	3.910	3.910	3.910	3.812	0
2022-09-28	4.000	4.000	3.910	3.910	3.812	2,800
2022-09-27	4.000	4.000	4.000	4.000	3.900	200

← NewerPage 17 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.