Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.930	10.100	9.750	9.750	9.678	3,400
2025-08-06	9.950	10.020	9.850	9.990	9.917	13,300
2025-08-05	10.390	10.390	9.860	9.950	9.877	13,800
2025-08-01	10.410	10.410	10.050	10.380	10.304	10,400
2025-07-31	10.420	10.420	10.300	10.310	10.234	12,400
2025-07-30	10.110	10.380	10.110	10.340	10.264	13,400
2025-07-29	9.900	10.130	9.760	9.990	9.917	2,200
2025-07-28	9.950	9.950	9.820	9.820	9.748	2,300
2025-07-25	10.010	10.010	9.690	9.700	9.629	4,600
2025-07-24	9.950	10.020	9.720	9.820	9.748	8,900
2025-07-23	10.160	10.190	10.090	10.090	10.016	1,900
2025-07-22	10.170	10.350	10.170	10.330	10.254	3,200
2025-07-21	10.290	10.350	10.170	10.170	10.095	7,400
2025-07-18	10.510	10.510	10.450	10.450	10.373	1,500
2025-07-17	10.250	10.500	10.240	10.500	10.423	4,700
2025-07-16	10.310	10.310	9.920	10.140	10.066	4,800
2025-07-15	10.440	10.450	10.260	10.450	10.373	6,600
2025-07-14	10.330	10.430	10.140	10.400	10.324	6,600
2025-07-11	10.350	10.350	9.850	10.150	10.075	25,900
2025-07-10	10.310	10.430	10.310	10.430	10.353	4,300
2025-07-09	10.440	10.450	10.260	10.260	10.185	3,400
2025-07-08	10.440	10.440	10.360	10.360	10.284	600
2025-07-07	10.500	10.500	10.020	10.300	10.224	6,700
2025-07-04	10.360	10.360	10.360	10.360	10.284	100
2025-07-03	10.230	10.500	10.150	10.390	10.314	3,100
2025-07-02	10.220	10.430	10.090	10.090	10.016	6,300
2025-06-30	10.090	10.200	10.090	10.110	10.036	6,900
2025-06-27	9.940	10.090	9.750	9.900	9.827	9,200
2025-06-26	9.600	9.940	9.510	9.930	9.857	4,900
2025-06-25	9.650	9.850	9.610	9.840	9.768	3,900
2025-06-24	9.730	9.770	9.730	9.740	9.668	2,700
2025-06-23	9.510	9.690	9.510	9.620	9.549	6,700
2025-06-20	9.440	9.520	9.440	9.520	9.450	3,100
2025-06-19	9.460	9.460	9.460	9.460	9.391	0
2025-06-18	9.240	9.460	8.990	9.460	9.391	5,400
2025-06-17	9.200	9.200	9.200	9.200	9.132	200
2025-06-16	9.200	9.200	9.000	9.110	9.043	2,000
2025-06-13	9.240	9.240	9.240	9.240	9.172	0
2025-06-12	9.370	9.460	9.240	9.240	9.172	2,400
2025-06-11	9.260	9.360	9.160	9.310	9.242	17,500
2025-06-10	9.180	9.350	9.180	9.350	9.281	900
2025-06-09	9.550	9.550	9.000	9.280	9.212	2,700
2025-06-06	9.630	9.640	9.530	9.590	9.520	2,200
2025-06-05	9.470	9.640	9.470	9.550	9.480	2,300
2025-06-04	9.250	9.480	9.250	9.430	9.361	2,800
2025-06-03	9.340	9.380	9.110	9.150	9.083	500
2025-06-02	9.340	9.500	9.320	9.320	9.252	3,900
2025-05-30	9.200	9.300	9.200	9.300	9.232	300
2025-05-29	9.140	9.340	9.140	9.150	9.083	700
2025-05-28	9.090	9.250	9.090	9.090	9.023	1,300
2025-05-27	8.850	9.110	8.850	8.990	8.924	1,600
2025-05-26	8.850	8.850	8.850	8.850	8.785	100
2025-05-23	8.870	8.870	8.870	8.870	8.805	200
2025-05-22	9.120	9.150	9.100	9.120	9.053	7,600
2025-05-21	9.160	9.160	9.080	9.120	9.053	500
2025-05-20	9.440	9.600	9.240	9.240	9.172	3,600
2025-05-16	9.430	9.440	9.190	9.390	9.321	4,800
2025-05-15	9.240	9.430	9.140	9.430	9.361	8,600
2025-05-14	8.860	9.220	8.850	9.140	9.073	7,700
2025-05-13	8.670	8.940	8.670	8.850	8.785	3,800

← NewerPage 6 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.