Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.250	10.280	10.100	10.120	10.106	4,600
2026-04-23	10.240	10.250	10.100	10.240	10.226	3,500
2026-04-22	10.160	10.290	10.110	10.110	10.096	1,600
2026-04-21	10.110	10.300	10.090	10.250	10.236	13,300
2026-04-20	10.180	10.290	10.180	10.210	10.196	1,500
2026-04-17	10.260	10.560	10.200	10.230	10.216	14,000
2026-04-16	10.290	10.350	10.280	10.340	10.326	3,400
2026-04-15	10.440	10.520	10.280	10.350	10.336	36,100
2026-04-14	10.720	10.990	10.680	10.680	10.665	13,000
2026-04-13	10.580	10.700	10.530	10.650	10.635	1,100
2026-04-10	10.510	10.750	10.410	10.600	10.585	1,800
2026-04-09	10.800	10.860	10.750	10.750	10.735	7,400
2026-04-08	10.800	10.800	10.500	10.780	10.765	12,500
2026-04-07	10.850	10.900	10.690	10.840	10.825	3,900
2026-04-06	10.550	11.510	10.240	10.640	10.625	30,400
2026-04-02	10.100	10.520	10.100	10.480	10.466	6,400
2026-04-01	10.200	10.200	10.190	10.200	10.186	1,900
2026-03-31	10.250	10.250	10.150	10.190	10.176	1,300
2026-03-30	10.310	10.310	10.150	10.160	10.146	900
2026-03-27	10.140	10.300	10.120	10.280	10.266	7,600
2026-03-26	10.230	10.270	10.150	10.150	10.136	800
2026-03-25	10.370	10.370	10.060	10.300	10.286	5,200
2026-03-24	10.240	10.410	10.190	10.330	10.316	9,500
2026-03-23	10.250	10.390	10.250	10.390	10.376	8,000
2026-03-20	10.410	10.590	10.190	10.260	10.246	14,800
2026-03-19	10.650	10.760	10.490	10.590	10.545	15,000
2026-03-18	10.640	10.910	10.640	10.650	10.605	3,000
2026-03-17	10.660	10.850	10.640	10.640	10.595	11,200
2026-03-16	10.400	10.730	10.400	10.680	10.635	32,300
2026-03-13	10.610	10.610	10.300	10.390	10.346	22,800
2026-03-12	10.840	10.840	10.450	10.610	10.565	20,400
2026-03-11	11.000	11.000	10.350	10.810	10.765	70,900
2026-03-10	10.950	11.160	10.850	11.140	11.093	7,100
2026-03-09	11.140	11.140	10.920	11.000	10.954	1,500
2026-03-06	10.900	11.140	10.860	11.000	10.954	1,100
2026-03-05	11.000	11.160	10.920	10.950	10.904	4,400
2026-03-04	11.400	11.400	10.880	10.880	10.834	18,000
2026-03-03	11.150	11.400	10.430	11.010	10.964	20,400
2026-03-02	11.120	11.520	11.120	11.150	11.103	7,900
2026-02-27	11.500	11.500	11.200	11.300	11.252	2,400
2026-02-26	11.150	11.740	11.150	11.430	11.382	6,800
2026-02-25	11.250	11.250	11.080	11.150	11.103	2,500
2026-02-24	11.250	11.250	11.210	11.210	11.163	1,600
2026-02-23	11.030	11.170	11.030	11.160	11.113	1,600
2026-02-20	11.050	11.130	11.050	11.050	11.004	6,300
2026-02-19	10.910	10.920	10.910	10.920	10.874	200
2026-02-18	11.070	11.110	10.910	11.070	11.023	11,900
2026-02-17	10.700	11.130	10.700	11.010	10.964	5,000
2026-02-13	10.350	10.990	10.350	10.700	10.655	10,900
2026-02-12	10.510	10.510	10.110	10.300	10.257	5,100
2026-02-11	10.530	10.550	10.300	10.510	10.466	1,300
2026-02-10	10.430	10.430	10.210	10.210	10.167	4,500
2026-02-09	10.410	10.700	10.410	10.500	10.456	4,400
2026-02-06	10.150	10.350	10.130	10.350	10.306	4,000
2026-02-05	10.000	10.270	10.000	10.050	10.008	27,000
2026-02-04	9.980	10.000	9.810	10.000	9.958	21,100
2026-02-03	9.800	10.000	9.800	9.950	9.908	9,600
2026-02-02	9.810	10.040	9.800	10.000	9.958	4,700
2026-01-30	10.050	10.190	9.800	10.140	10.097	3,400
2026-01-29	10.020	10.400	10.000	10.250	10.207	7,700

← NewerPage 3 of 5 · 250 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.