Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	4.140	4.140	4.140	4.140	4.036	0
2022-09-23	4.180	4.180	4.140	4.140	4.036	4,800
2022-09-22	4.200	4.200	4.200	4.200	4.095	300
2022-09-21	4.220	4.220	4.220	4.220	4.114	0
2022-09-20	4.250	4.250	4.220	4.220	4.114	1,000
2022-09-19	4.210	4.210	4.210	4.210	4.105	300
2022-09-16	4.250	4.250	4.250	4.250	4.144	700
2022-09-15	4.300	4.300	4.300	4.300	4.192	0
2022-09-14	4.300	4.300	4.300	4.300	4.192	0
2022-09-13	4.300	4.300	4.300	4.300	4.192	100
2022-09-12	4.320	4.320	4.320	4.320	4.212	5,200
2022-09-09	4.130	4.150	4.130	4.150	4.046	20,500
2022-09-08	4.150	4.150	4.150	4.150	4.046	0
2022-09-07	4.150	4.150	4.150	4.150	4.046	0
2022-09-06	4.150	4.150	4.150	4.150	4.046	0
2022-09-02	4.080	4.150	4.080	4.150	4.046	400
2022-09-01	4.080	4.080	4.080	4.080	3.978	3,000
2022-08-31	4.090	4.150	4.090	4.150	4.046	1,200
2022-08-30	4.130	4.130	4.130	4.130	4.027	100
2022-08-29	4.080	4.080	4.080	4.080	3.978	0
2022-08-26	4.080	4.080	4.080	4.080	3.978	400
2022-08-25	4.070	4.070	4.070	4.070	3.968	0
2022-08-24	4.090	4.090	4.070	4.070	3.968	1,100
2022-08-23	4.260	4.260	4.260	4.260	4.153	0
2022-08-22	4.260	4.260	4.260	4.260	4.153	100
2022-08-19	4.260	4.260	4.260	4.260	4.153	1,100
2022-08-18	4.280	4.280	4.280	4.280	4.173	0
2022-08-17	4.280	4.280	4.280	4.280	4.173	400
2022-08-16	4.270	4.270	4.270	4.270	4.163	700
2022-08-15	4.280	4.280	4.280	4.280	4.173	1,000
2022-08-12	4.070	4.070	4.070	4.070	3.968	2,500
2022-08-11	4.100	4.100	4.080	4.080	3.949	1,900
2022-08-10	4.200	4.200	4.200	4.200	4.065	500
2022-08-09	4.120	4.240	4.120	4.240	4.103	3,100
2022-08-08	4.050	4.050	4.050	4.050	3.920	100
2022-08-05	3.940	4.010	3.940	4.010	3.881	2,900
2022-08-04	3.930	3.930	3.930	3.930	3.803	1,700
2022-08-03	3.880	3.940	3.880	3.940	3.813	1,400
2022-08-02	3.670	3.670	3.670	3.670	3.552	0
2022-07-29	3.670	3.670	3.670	3.670	3.552	0
2022-07-28	3.670	3.670	3.670	3.670	3.552	0
2022-07-27	3.670	3.670	3.670	3.670	3.552	500
2022-07-26	3.760	3.760	3.670	3.670	3.552	9,500
2022-07-25	3.800	3.800	3.690	3.800	3.678	13,700
2022-07-22	3.810	3.810	3.810	3.810	3.687	600
2022-07-21	3.800	3.800	3.800	3.800	3.678	0
2022-07-20	3.800	3.800	3.800	3.800	3.678	800
2022-07-19	3.790	3.800	3.790	3.800	3.678	2,000
2022-07-18	3.690	3.690	3.690	3.690	3.571	2,000
2022-07-15	3.800	3.800	3.800	3.800	3.678	1,000
2022-07-14	3.800	3.800	3.800	3.800	3.678	0
2022-07-13	3.800	3.800	3.800	3.800	3.678	0
2022-07-12	3.800	3.800	3.800	3.800	3.678	800
2022-07-11	3.750	3.750	3.750	3.750	3.629	6,600
2022-07-08	3.720	3.720	3.720	3.720	3.600	0
2022-07-07	3.700	3.720	3.700	3.720	3.600	4,100
2022-07-06	3.680	3.680	3.650	3.680	3.561	400
2022-07-05	3.850	3.850	3.850	3.850	3.726	0
2022-07-04	3.840	3.850	3.840	3.850	3.726	600
2022-06-30	3.660	3.660	3.660	3.660	3.542	0

← NewerPage 18 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.