Hammond Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.090 | 4.090 | 4.040 | 4.040 | 3.910 | 1,400 |
| 2022-04-01 | 4.020 | 4.020 | 4.020 | 4.020 | 3.891 | 0 |
| 2022-03-31 | 4.050 | 4.050 | 4.020 | 4.020 | 3.891 | 700 |
| 2022-03-30 | 4.050 | 4.050 | 4.050 | 4.050 | 3.920 | 700 |
| 2022-03-29 | 4.050 | 4.050 | 4.030 | 4.030 | 3.900 | 1,700 |
| 2022-03-28 | 4.020 | 4.020 | 4.020 | 4.020 | 3.891 | 0 |
| 2022-03-25 | 3.960 | 4.020 | 3.840 | 4.020 | 3.891 | 2,500 |
| 2022-03-24 | 3.970 | 3.980 | 3.950 | 3.950 | 3.823 | 3,500 |
| 2022-03-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.871 | 100 |
| 2022-03-22 | 3.990 | 4.050 | 3.990 | 4.050 | 3.920 | 800 |
| 2022-03-21 | 4.000 | 4.000 | 3.990 | 4.000 | 3.871 | 2,300 |
| 2022-03-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 0 |
| 2022-03-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 0 |
| 2022-03-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.823 | 100 |
| 2022-03-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.832 | 0 |
| 2022-03-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.832 | 400 |
| 2022-03-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.832 | 200 |
| 2022-03-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.832 | 100 |
| 2022-03-09 | 3.980 | 3.980 | 3.950 | 3.950 | 3.794 | 1,500 |
| 2022-03-08 | 3.890 | 3.980 | 3.890 | 3.890 | 3.736 | 9,200 |
| 2022-03-07 | 3.880 | 3.880 | 3.700 | 3.700 | 3.554 | 13,700 |
| 2022-03-04 | 3.710 | 3.880 | 3.710 | 3.880 | 3.727 | 300 |
| 2022-03-03 | 3.860 | 3.860 | 3.710 | 3.710 | 3.564 | 1,800 |
| 2022-03-02 | 3.750 | 3.750 | 3.710 | 3.710 | 3.564 | 200 |
| 2022-03-01 | 3.770 | 3.770 | 3.750 | 3.750 | 3.602 | 3,700 |
| 2022-02-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.727 | 2,600 |
| 2022-02-25 | 3.890 | 3.890 | 3.890 | 3.890 | 3.736 | 0 |
| 2022-02-24 | 3.750 | 3.900 | 3.750 | 3.890 | 3.736 | 10,500 |
| 2022-02-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.698 | 0 |
| 2022-02-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.698 | 5,500 |
| 2022-02-18 | 3.900 | 3.980 | 3.900 | 3.900 | 3.746 | 4,700 |
| 2022-02-17 | 3.760 | 3.880 | 3.760 | 3.880 | 3.727 | 900 |
| 2022-02-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 100 |
| 2022-02-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 0 |
| 2022-02-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 0 |
| 2022-02-11 | 3.800 | 3.850 | 3.800 | 3.800 | 3.650 | 1,900 |
| 2022-02-10 | 3.800 | 3.800 | 3.750 | 3.750 | 3.602 | 2,200 |
| 2022-02-09 | 3.700 | 3.800 | 3.700 | 3.800 | 3.650 | 6,200 |
| 2022-02-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.602 | 0 |
| 2022-02-07 | 3.740 | 3.750 | 3.740 | 3.750 | 3.602 | 2,500 |
| 2022-02-04 | 3.630 | 3.720 | 3.630 | 3.720 | 3.573 | 2,500 |
| 2022-02-03 | 3.630 | 3.630 | 3.620 | 3.620 | 3.477 | 3,000 |
| 2022-02-02 | 3.640 | 3.700 | 3.630 | 3.700 | 3.554 | 300 |
| 2022-02-01 | 3.700 | 3.700 | 3.610 | 3.610 | 3.467 | 300 |
| 2022-01-31 | 3.630 | 3.630 | 3.630 | 3.630 | 3.487 | 0 |
| 2022-01-28 | 3.570 | 3.630 | 3.570 | 3.630 | 3.487 | 1,000 |
| 2022-01-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.439 | 0 |
| 2022-01-26 | 3.580 | 3.580 | 3.580 | 3.580 | 3.439 | 0 |
| 2022-01-25 | 3.580 | 3.580 | 3.580 | 3.580 | 3.439 | 0 |
| 2022-01-24 | 3.720 | 3.720 | 3.580 | 3.580 | 3.439 | 27,700 |
| 2022-01-21 | 3.730 | 3.730 | 3.680 | 3.680 | 3.535 | 400 |
| 2022-01-20 | 3.690 | 3.720 | 3.670 | 3.680 | 3.535 | 19,000 |
| 2022-01-19 | 3.750 | 3.760 | 3.720 | 3.750 | 3.602 | 700 |
| 2022-01-18 | 3.770 | 3.770 | 3.770 | 3.770 | 3.621 | 100 |
| 2022-01-17 | 3.710 | 3.710 | 3.690 | 3.690 | 3.544 | 300 |
| 2022-01-14 | 3.780 | 3.780 | 3.670 | 3.670 | 3.525 | 5,600 |
| 2022-01-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.631 | 0 |
| 2022-01-12 | 3.730 | 3.790 | 3.730 | 3.780 | 3.631 | 1,300 |
| 2022-01-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.535 | 0 |
| 2022-01-10 | 3.660 | 3.680 | 3.660 | 3.680 | 3.535 | 2,500 |
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.