Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	11.250	11.580	11.220	11.560	11.511	13,700
2025-10-31	11.150	11.240	11.090	11.220	11.173	4,200
2025-10-30	10.940	11.270	10.920	11.100	11.053	5,100
2025-10-29	11.350	11.350	11.050	11.050	11.004	9,400
2025-10-28	11.250	11.290	11.110	11.200	11.153	4,600
2025-10-27	11.570	11.580	11.090	11.300	11.252	6,200
2025-10-24	11.000	11.580	10.920	11.480	11.432	31,300
2025-10-23	10.990	11.020	10.930	10.960	10.914	8,600
2025-10-22	10.710	11.180	10.680	10.930	10.884	38,700
2025-10-21	10.490	10.740	10.490	10.660	10.615	6,700
2025-10-20	10.350	10.520	10.120	10.500	10.456	50,600
2025-10-17	10.200	10.310	10.050	10.300	10.257	25,600
2025-10-16	9.830	10.300	9.830	10.300	10.257	19,700
2025-10-15	9.800	10.400	9.750	10.160	10.117	25,300
2025-10-14	10.180	10.180	9.720	10.080	10.038	9,500
2025-10-10	9.630	10.290	9.630	10.210	10.167	11,500
2025-10-09	10.230	10.250	9.950	10.250	10.207	25,500
2025-10-08	9.970	10.250	9.910	10.130	10.087	11,600
2025-10-07	10.100	10.100	9.590	9.850	9.809	11,700
2025-10-06	10.100	10.270	10.000	10.120	10.077	7,300
2025-10-03	10.060	10.110	10.060	10.070	10.028	4,500
2025-10-02	9.850	10.080	9.850	10.040	9.998	10,000
2025-10-01	9.830	10.010	9.820	9.950	9.908	8,200
2025-09-30	9.760	9.880	9.720	9.870	9.828	11,800
2025-09-29	9.680	9.770	9.670	9.750	9.709	14,200
2025-09-26	9.630	9.650	9.500	9.650	9.609	5,900
2025-09-25	9.500	9.600	9.500	9.600	9.560	2,900
2025-09-24	9.500	9.570	9.500	9.550	9.510	6,900
2025-09-23	9.250	9.510	9.250	9.500	9.460	18,700
2025-09-22	9.330	9.360	9.090	9.130	9.092	8,000
2025-09-19	9.480	9.490	9.330	9.330	9.291	1,600
2025-09-18	9.300	9.350	9.260	9.350	9.311	6,300
2025-09-17	9.410	9.410	9.300	9.350	9.311	1,500
2025-09-16	9.480	9.490	9.310	9.310	9.271	3,200
2025-09-15	9.350	9.630	9.350	9.510	9.470	4,900
2025-09-12	9.710	9.710	9.660	9.660	9.619	3,100
2025-09-11	9.590	9.610	9.490	9.590	9.550	4,600
2025-09-10	9.670	9.820	9.610	9.690	9.649	8,100
2025-09-09	9.400	9.600	9.200	9.560	9.520	16,300
2025-09-08	9.150	9.350	9.150	9.310	9.271	17,600
2025-09-05	9.010	9.160	8.980	9.160	9.121	7,500
2025-09-04	8.990	9.030	8.990	9.010	8.972	1,300
2025-09-03	9.180	9.180	9.020	9.020	8.982	1,600
2025-09-02	9.020	9.200	8.970	9.020	8.982	11,800
2025-08-29	9.090	9.140	8.970	9.140	9.102	3,000
2025-08-28	9.110	9.140	9.100	9.120	9.082	5,100
2025-08-27	9.190	9.190	9.100	9.100	9.062	8,400
2025-08-26	9.250	9.250	9.200	9.200	9.161	8,900
2025-08-25	9.080	9.210	9.080	9.160	9.121	2,300
2025-08-22	9.060	9.230	9.060	9.130	9.092	400
2025-08-21	9.250	9.250	9.010	9.050	9.012	14,900
2025-08-20	9.200	9.200	9.150	9.150	9.112	1,800
2025-08-19	9.260	9.260	9.150	9.150	9.112	5,300
2025-08-18	9.220	9.250	8.980	9.080	9.042	7,000
2025-08-15	9.260	9.310	9.180	9.220	9.181	40,900
2025-08-14	9.510	9.510	9.170	9.260	9.221	10,200
2025-08-13	9.620	9.620	9.250	9.500	9.460	11,800
2025-08-12	9.610	9.660	9.580	9.580	9.540	3,200
2025-08-11	9.930	9.930	9.550	9.550	9.510	500
2025-08-08	9.820	9.830	9.370	9.520	9.450	11,600

← NewerPage 5 of 21 · 1,258 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.