Hammond Manufacturing Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.840 | 3.840 | 3.660 | 3.660 | 3.515 | 2,300 |
| 2022-01-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.708 | 1,100 |
| 2022-01-05 | 3.760 | 3.890 | 3.760 | 3.880 | 3.727 | 4,000 |
| 2022-01-04 | 3.670 | 3.750 | 3.650 | 3.690 | 3.544 | 12,100 |
| 2021-12-31 | 3.660 | 3.660 | 3.640 | 3.640 | 3.496 | 7,400 |
| 2021-12-30 | 3.660 | 3.740 | 3.660 | 3.740 | 3.592 | 800 |
| 2021-12-29 | 3.650 | 3.660 | 3.650 | 3.660 | 3.515 | 400 |
| 2021-12-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.544 | 0 |
| 2021-12-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.544 | 2,100 |
| 2021-12-22 | 3.660 | 3.680 | 3.660 | 3.680 | 3.535 | 18,600 |
| 2021-12-21 | 3.630 | 3.630 | 3.630 | 3.630 | 3.487 | 0 |
| 2021-12-20 | 3.750 | 3.750 | 3.620 | 3.630 | 3.487 | 6,100 |
| 2021-12-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 5,200 |
| 2021-12-16 | 3.720 | 3.720 | 3.660 | 3.660 | 3.515 | 5,700 |
| 2021-12-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 5,000 |
| 2021-12-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 1,100 |
| 2021-12-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.602 | 1,000 |
| 2021-12-10 | 3.680 | 3.680 | 3.680 | 3.680 | 3.535 | 0 |
| 2021-12-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.535 | 300 |
| 2021-12-08 | 3.700 | 3.710 | 3.700 | 3.700 | 3.554 | 3,800 |
| 2021-12-07 | 3.700 | 3.700 | 3.660 | 3.660 | 3.515 | 500 |
| 2021-12-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.515 | 0 |
| 2021-12-03 | 3.720 | 3.720 | 3.660 | 3.660 | 3.515 | 4,000 |
| 2021-12-02 | 3.730 | 3.730 | 3.720 | 3.720 | 3.573 | 1,200 |
| 2021-12-01 | 3.720 | 3.720 | 3.720 | 3.720 | 3.573 | 400 |
| 2021-11-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.573 | 100 |
| 2021-11-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.602 | 400 |
| 2021-11-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.612 | 500 |
| 2021-11-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 0 |
| 2021-11-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 0 |
| 2021-11-23 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 700 |
| 2021-11-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 2,600 |
| 2021-11-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 0 |
| 2021-11-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.650 | 2,000 |
| 2021-11-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.602 | 3,000 |
| 2021-11-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.602 | 400 |
| 2021-11-15 | 3.780 | 3.800 | 3.750 | 3.750 | 3.602 | 5,600 |
| 2021-11-12 | 3.770 | 3.770 | 3.760 | 3.770 | 3.621 | 500 |
| 2021-11-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 0 |
| 2021-11-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 0 |
| 2021-11-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.554 | 800 |
| 2021-11-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.525 | 0 |
| 2021-11-05 | 3.670 | 3.670 | 3.670 | 3.670 | 3.525 | 0 |
| 2021-11-04 | 3.660 | 3.700 | 3.660 | 3.670 | 3.525 | 600 |
| 2021-11-03 | 3.850 | 3.980 | 3.600 | 3.750 | 3.602 | 14,800 |
| 2021-11-02 | 3.840 | 3.850 | 3.840 | 3.850 | 3.698 | 800 |
| 2021-11-01 | 3.770 | 3.800 | 3.770 | 3.800 | 3.650 | 4,300 |
| 2021-10-29 | 3.930 | 3.940 | 3.930 | 3.940 | 3.784 | 1,200 |
| 2021-10-28 | 3.940 | 3.940 | 3.910 | 3.940 | 3.784 | 2,300 |
| 2021-10-27 | 3.920 | 3.940 | 3.910 | 3.910 | 3.756 | 1,700 |
| 2021-10-26 | 3.940 | 3.940 | 3.900 | 3.900 | 3.746 | 1,300 |
| 2021-10-25 | 3.990 | 3.990 | 3.870 | 3.940 | 3.784 | 1,600 |
| 2021-10-22 | 3.940 | 3.990 | 3.940 | 3.990 | 3.832 | 6,200 |
| 2021-10-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.746 | 200 |
| 2021-10-20 | 3.790 | 3.790 | 3.790 | 3.790 | 3.640 | 1,000 |
| 2021-10-19 | 3.920 | 3.940 | 3.920 | 3.930 | 3.775 | 4,300 |
| 2021-10-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.765 | 2,700 |
| 2021-10-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.775 | 0 |
| 2021-10-14 | 3.930 | 3.930 | 3.930 | 3.930 | 3.775 | 700 |
← NewerPage 21 of 21 · 1,259 trading days
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.