Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	10.380	10.380	10.000	10.020	9.978	7,900
2026-01-27	9.900	10.100	9.900	10.050	10.008	6,900
2026-01-26	10.400	10.400	10.000	10.100	10.058	30,900
2026-01-23	10.500	10.500	10.440	10.440	10.396	600
2026-01-22	10.650	10.650	10.300	10.500	10.456	19,600
2026-01-21	10.600	10.610	10.600	10.600	10.555	4,200
2026-01-20	10.720	10.750	10.600	10.750	10.705	4,500
2026-01-19	10.700	10.880	10.700	10.720	10.675	4,100
2026-01-16	10.890	10.890	10.700	10.700	10.655	6,600
2026-01-15	10.740	10.900	10.530	10.640	10.595	7,200
2026-01-14	10.700	10.700	10.700	10.700	10.655	0
2026-01-13	10.840	10.910	10.700	10.700	10.655	7,100
2026-01-12	10.760	10.920	10.700	10.700	10.655	2,400
2026-01-09	10.950	10.990	10.750	10.750	10.705	4,600
2026-01-08	11.010	11.050	10.690	10.700	10.655	9,000
2026-01-07	11.000	11.060	10.990	11.010	10.964	6,200
2026-01-06	10.900	10.990	10.900	10.990	10.944	10,900
2026-01-05	11.110	11.110	10.900	10.920	10.874	8,400
2026-01-02	11.270	11.270	10.890	11.000	10.954	3,900
2025-12-31	11.210	11.210	11.210	11.210	11.163	0
2025-12-30	11.160	11.220	11.010	11.210	11.163	1,700
2025-12-29	11.000	11.180	10.860	11.180	11.133	13,100
2025-12-24	11.150	11.200	10.880	10.880	10.834	11,800
2025-12-23	11.510	11.510	11.060	11.130	11.083	37,000
2025-12-22	11.400	11.700	11.400	11.700	11.651	7,700
2025-12-19	11.250	11.340	11.200	11.340	11.292	2,300
2025-12-18	11.320	11.400	11.300	11.300	11.252	4,100
2025-12-17	11.220	11.230	11.220	11.230	11.183	1,000
2025-12-16	11.290	11.290	11.290	11.290	11.243	1,400
2025-12-15	11.250	11.380	11.250	11.380	11.332	1,600
2025-12-12	11.450	11.450	11.330	11.330	11.282	500
2025-12-11	11.520	11.520	11.520	11.520	11.472	0
2025-12-10	11.820	11.820	11.510	11.520	11.472	3,200
2025-12-09	11.560	11.610	11.560	11.610	11.561	200
2025-12-08	11.700	11.750	11.360	11.680	11.631	4,000
2025-12-05	11.630	11.750	11.630	11.750	11.701	1,200
2025-12-04	11.460	11.750	11.460	11.750	11.701	3,400
2025-12-03	11.280	11.840	11.280	11.790	11.740	2,000
2025-12-02	11.540	11.850	11.040	11.850	11.800	9,800
2025-12-01	11.060	11.510	11.060	11.420	11.372	3,000
2025-11-28	11.410	11.410	11.400	11.400	11.352	200
2025-11-27	11.350	11.650	11.350	11.650	11.601	500
2025-11-26	10.770	11.450	10.770	11.450	11.402	14,500
2025-11-25	11.500	11.530	10.750	10.750	10.705	6,800
2025-11-24	11.450	11.500	11.290	11.500	11.452	3,500
2025-11-21	11.040	11.510	11.040	11.450	11.402	13,600
2025-11-20	11.270	11.390	11.190	11.350	11.302	9,100
2025-11-19	11.510	11.510	11.100	11.420	11.372	5,000
2025-11-18	11.510	11.510	11.180	11.390	11.342	7,100
2025-11-17	11.620	11.980	11.560	11.800	11.750	4,100
2025-11-14	11.790	11.850	11.790	11.850	11.800	2,000
2025-11-13	12.100	12.150	11.730	11.820	11.770	3,600
2025-11-12	11.900	12.080	11.810	12.000	11.950	6,100
2025-11-11	11.830	11.900	11.740	11.900	11.850	2,800
2025-11-10	12.160	12.160	11.720	11.870	11.820	15,200
2025-11-07	11.740	11.960	11.740	11.960	11.910	3,300
2025-11-06	12.000	12.250	11.800	11.920	11.870	13,000
2025-11-05	11.590	12.100	11.550	12.100	12.049	24,400
2025-11-04	11.610	11.700	11.520	11.590	11.541	19,600
2025-11-03	11.250	11.580	11.220	11.560	11.511	13,700

← NewerPage 4 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.