Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	17.250	17.250	17.250	17.250	17.226	0
2026-07-20	17.280	17.450	17.250	17.250	17.226	2,400
2026-07-17	17.000	17.500	17.000	17.500	17.476	7,100
2026-07-16	17.150	17.330	17.150	17.330	17.306	2,700
2026-07-15	17.330	17.330	17.150	17.270	17.246	4,800
2026-07-14	16.950	17.200	16.840	17.140	17.116	15,300
2026-07-13	16.920	16.970	16.600	16.970	16.947	26,100
2026-07-10	16.210	17.000	16.200	16.920	16.897	27,300
2026-07-09	16.620	16.620	16.110	16.210	16.188	2,900
2026-07-08	16.680	16.740	16.390	16.400	16.377	3,600
2026-07-07	16.730	16.850	16.670	16.680	16.657	3,200
2026-07-06	16.120	16.950	16.120	16.950	16.927	15,800
2026-07-03	15.020	16.540	15.020	16.120	16.098	26,400
2026-07-02	16.880	16.880	15.000	15.250	15.229	16,200
2026-06-30	15.060	16.410	15.000	15.830	15.808	20,400
2026-06-29	15.000	15.350	14.990	15.010	14.989	11,900
2026-06-26	15.510	15.520	15.000	15.200	15.179	13,100
2026-06-25	16.070	16.140	15.600	15.790	15.768	7,600
2026-06-24	16.740	16.740	16.060	16.550	16.527	3,600
2026-06-23	16.490	16.750	16.120	16.750	16.727	6,300
2026-06-22	16.270	16.580	16.270	16.580	16.557	5,800
2026-06-19	16.620	16.750	16.620	16.620	16.597	2,900
2026-06-18	16.260	16.820	16.260	16.460	16.437	6,600
2026-06-17	17.240	17.250	16.450	16.450	16.427	14,000
2026-06-16	16.880	17.190	16.760	16.940	16.917	9,000
2026-06-15	16.000	17.340	16.000	16.940	16.917	10,400
2026-06-12	17.940	17.940	17.250	17.300	17.276	11,600
2026-06-11	18.560	18.560	17.600	17.600	17.576	7,800
2026-06-10	17.920	18.600	17.920	18.400	18.375	15,400
2026-06-09	17.810	18.200	17.690	18.190	18.165	16,700
2026-06-08	18.670	18.780	18.110	18.290	18.265	19,100
2026-06-05	19.400	19.400	18.380	18.490	18.465	18,900
2026-06-04	19.750	19.810	19.010	19.360	19.333	13,400
2026-06-03	19.670	19.980	19.170	19.820	19.793	28,700
2026-06-02	18.470	19.640	18.200	19.500	19.473	57,500
2026-06-01	18.450	18.580	17.890	18.220	18.195	7,000
2026-05-29	18.090	18.500	17.980	18.450	18.425	14,000
2026-05-28	18.240	18.330	17.450	18.170	18.145	11,600
2026-05-27	18.480	18.480	17.360	18.240	18.215	22,400
2026-05-26	17.910	18.470	17.660	18.470	18.445	27,700
2026-05-25	17.500	17.880	17.400	17.850	17.825	26,700
2026-05-22	17.700	17.740	17.220	17.500	17.476	17,400
2026-05-21	16.100	17.750	16.100	17.750	17.726	38,900
2026-05-20	16.830	16.950	16.460	16.950	16.927	11,300
2026-05-19	16.800	17.120	16.500	16.830	16.807	26,300
2026-05-15	16.800	17.300	16.560	17.120	17.096	23,500
2026-05-14	16.630	17.200	16.630	17.160	17.136	59,400
2026-05-13	15.740	16.650	15.410	16.630	16.607	63,300
2026-05-12	15.650	15.650	15.090	15.490	15.469	10,700
2026-05-11	15.700	16.100	15.590	15.650	15.628	27,300
2026-05-08	16.350	16.350	15.580	15.990	15.968	28,500
2026-05-07	16.210	16.880	16.010	16.320	16.298	38,300
2026-05-06	15.890	16.440	15.580	16.200	16.178	87,800
2026-05-05	14.510	15.570	14.350	15.480	15.459	177,200
2026-05-04	13.370	14.740	13.360	14.210	14.190	92,200
2026-05-01	12.990	13.300	12.950	13.200	13.182	36,100
2026-04-30	13.100	13.100	12.810	12.970	12.952	49,400
2026-04-29	11.800	13.300	11.750	13.000	12.982	58,900
2026-04-28	11.040	11.200	10.560	10.950	10.935	15,100
2026-04-27	10.560	11.100	10.550	10.930	10.915	28,800

← NewerPage 2 of 21 · 1,257 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.