Hammond Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.640 | 3.660 | 3.620 | 3.660 | 3.542 | 2,800 |
| 2022-06-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.707 | 0 |
| 2022-06-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.707 | 0 |
| 2022-06-24 | 3.820 | 3.840 | 3.820 | 3.830 | 3.707 | 1,000 |
| 2022-06-23 | 3.910 | 3.910 | 3.810 | 3.810 | 3.687 | 5,000 |
| 2022-06-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.774 | 600 |
| 2022-06-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 0 |
| 2022-06-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 100 |
| 2022-06-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 0 |
| 2022-06-16 | 3.960 | 3.970 | 3.950 | 3.950 | 3.823 | 6,400 |
| 2022-06-15 | 4.130 | 4.130 | 4.130 | 4.130 | 3.997 | 2,800 |
| 2022-06-14 | 4.100 | 4.140 | 4.010 | 4.010 | 3.881 | 1,200 |
| 2022-06-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.016 | 0 |
| 2022-06-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.016 | 3,700 |
| 2022-06-09 | 4.190 | 4.190 | 4.180 | 4.180 | 4.045 | 1,700 |
| 2022-06-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.016 | 500 |
| 2022-06-07 | 4.120 | 4.150 | 4.120 | 4.150 | 4.016 | 5,700 |
| 2022-06-06 | 4.150 | 4.150 | 4.120 | 4.120 | 3.987 | 3,900 |
| 2022-06-03 | 4.100 | 4.100 | 4.100 | 4.100 | 3.968 | 0 |
| 2022-06-02 | 4.120 | 4.120 | 4.100 | 4.100 | 3.968 | 5,600 |
| 2022-06-01 | 4.090 | 4.120 | 4.050 | 4.100 | 3.968 | 14,100 |
| 2022-05-31 | 4.000 | 4.080 | 4.000 | 4.080 | 3.949 | 6,000 |
| 2022-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 400 |
| 2022-05-27 | 4.000 | 4.000 | 3.960 | 4.000 | 3.871 | 14,900 |
| 2022-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 3,500 |
| 2022-05-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 11,900 |
| 2022-05-24 | 4.020 | 4.080 | 4.000 | 4.080 | 3.949 | 5,600 |
| 2022-05-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 5,300 |
| 2022-05-19 | 4.090 | 4.090 | 4.090 | 4.090 | 3.958 | 0 |
| 2022-05-18 | 4.090 | 4.090 | 4.090 | 4.090 | 3.958 | 1,000 |
| 2022-05-17 | 4.000 | 4.090 | 4.000 | 4.090 | 3.958 | 3,300 |
| 2022-05-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.813 | 200 |
| 2022-05-13 | 3.930 | 4.000 | 3.930 | 4.000 | 3.871 | 5,500 |
| 2022-05-12 | 3.940 | 3.940 | 3.930 | 3.940 | 3.813 | 7,900 |
| 2022-05-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 200 |
| 2022-05-10 | 4.000 | 4.000 | 3.940 | 4.000 | 3.871 | 1,000 |
| 2022-05-09 | 4.010 | 4.100 | 4.000 | 4.090 | 3.958 | 3,800 |
| 2022-05-06 | 3.930 | 4.000 | 3.930 | 4.000 | 3.871 | 6,000 |
| 2022-05-05 | 3.960 | 3.960 | 3.950 | 3.950 | 3.823 | 1,700 |
| 2022-05-04 | 4.020 | 4.020 | 4.020 | 4.020 | 3.891 | 0 |
| 2022-05-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.891 | 14,100 |
| 2022-05-02 | 3.970 | 3.980 | 3.970 | 3.970 | 3.842 | 8,500 |
| 2022-04-29 | 3.910 | 3.910 | 3.910 | 3.910 | 3.784 | 0 |
| 2022-04-28 | 3.910 | 3.910 | 3.910 | 3.910 | 3.784 | 0 |
| 2022-04-27 | 3.910 | 3.910 | 3.910 | 3.910 | 3.784 | 500 |
| 2022-04-26 | 3.930 | 3.930 | 3.930 | 3.930 | 3.803 | 2,400 |
| 2022-04-25 | 3.950 | 4.000 | 3.910 | 4.000 | 3.871 | 1,400 |
| 2022-04-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 0 |
| 2022-04-21 | 4.040 | 4.040 | 4.000 | 4.000 | 3.871 | 3,300 |
| 2022-04-20 | 4.010 | 4.010 | 4.000 | 4.010 | 3.881 | 5,100 |
| 2022-04-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.794 | 0 |
| 2022-04-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.794 | 1,100 |
| 2022-04-14 | 3.920 | 3.920 | 3.920 | 3.920 | 3.794 | 0 |
| 2022-04-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.794 | 0 |
| 2022-04-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.794 | 500 |
| 2022-04-11 | 4.040 | 4.040 | 4.040 | 4.040 | 3.910 | 0 |
| 2022-04-08 | 4.040 | 4.040 | 4.040 | 4.040 | 3.910 | 0 |
| 2022-04-07 | 4.040 | 4.040 | 4.040 | 4.040 | 3.910 | 0 |
| 2022-04-06 | 4.040 | 4.040 | 4.040 | 4.040 | 3.910 | 0 |
| 2022-04-05 | 4.040 | 4.040 | 4.040 | 4.040 | 3.910 | 0 |
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.