Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.000	9.170	8.570	8.570	8.507	9,900
2025-05-09	8.740	9.000	8.730	9.000	8.934	9,300
2025-05-08	8.600	8.740	8.580	8.740	8.676	1,300
2025-05-07	8.710	8.730	8.600	8.600	8.537	1,700
2025-05-06	8.900	8.900	8.660	8.750	8.686	9,600
2025-05-05	8.750	8.850	8.700	8.850	8.785	1,500
2025-05-02	8.700	8.900	8.700	8.850	8.785	3,400
2025-05-01	8.600	8.690	8.500	8.640	8.577	3,500
2025-04-30	8.250	8.550	8.250	8.550	8.487	8,200
2025-04-29	8.350	8.350	8.250	8.250	8.189	1,200
2025-04-28	8.300	8.600	8.300	8.500	8.438	9,400
2025-04-25	8.300	8.300	8.140	8.200	8.140	700
2025-04-24	8.330	8.420	8.330	8.420	8.358	2,100
2025-04-23	8.250	8.360	8.160	8.360	8.299	12,600
2025-04-22	7.890	8.250	7.890	8.190	8.130	5,800
2025-04-21	8.150	8.150	7.680	7.750	7.693	1,100
2025-04-17	8.310	8.310	8.220	8.250	8.189	1,400
2025-04-16	8.080	8.230	8.080	8.220	8.160	3,600
2025-04-15	7.980	8.140	7.780	8.100	8.041	8,800
2025-04-14	7.900	7.960	7.780	7.780	7.723	2,200
2025-04-11	7.700	7.920	7.610	7.900	7.842	10,100
2025-04-10	8.770	8.770	7.650	7.650	7.594	9,300
2025-04-09	7.580	8.150	7.310	8.110	8.050	19,200
2025-04-08	7.870	7.900	7.600	7.640	7.584	11,100
2025-04-07	7.970	8.040	7.650	7.650	7.594	4,800
2025-04-04	7.990	8.110	7.650	8.100	8.041	10,100
2025-04-03	8.320	8.510	7.070	8.000	7.941	50,700
2025-04-02	8.500	8.750	8.460	8.540	8.477	15,000
2025-04-01	8.490	8.490	8.460	8.490	8.428	9,200
2025-03-31	8.460	8.520	8.450	8.450	8.388	4,700
2025-03-28	8.620	8.630	8.550	8.560	8.497	14,700
2025-03-27	8.610	8.610	8.610	8.610	8.547	0
2025-03-26	8.520	8.700	8.520	8.610	8.547	1,600
2025-03-25	8.510	8.510	8.510	8.510	8.448	0
2025-03-24	8.510	8.640	8.500	8.510	8.448	17,800
2025-03-21	8.460	8.720	8.460	8.530	8.467	7,600
2025-03-20	8.760	8.810	8.760	8.810	8.745	600
2025-03-19	8.780	8.780	8.700	8.700	8.636	5,400
2025-03-18	8.430	8.680	8.430	8.600	8.537	2,900
2025-03-17	8.510	8.650	8.430	8.430	8.368	10,800
2025-03-14	8.410	8.740	8.370	8.520	8.457	6,800
2025-03-13	8.660	8.660	8.500	8.500	8.408	2,400
2025-03-12	8.720	8.950	8.660	8.660	8.566	2,800
2025-03-11	8.750	8.860	8.630	8.680	8.586	2,100
2025-03-10	8.930	8.930	8.570	8.720	8.625	7,600
2025-03-07	9.050	9.080	8.830	9.080	8.982	3,200
2025-03-06	8.610	9.260	8.610	8.910	8.813	12,200
2025-03-05	8.690	9.280	8.690	9.020	8.922	8,900
2025-03-04	8.570	8.800	8.400	8.700	8.606	12,900
2025-03-03	8.950	9.160	8.800	9.010	8.912	14,400
2025-02-28	9.360	9.370	8.930	9.050	8.952	16,500
2025-02-27	9.390	9.450	9.170	9.250	9.150	3,400
2025-02-26	9.350	9.540	9.330	9.330	9.229	2,300
2025-02-25	9.620	9.630	9.140	9.330	9.229	11,800
2025-02-24	9.880	9.890	9.540	9.630	9.526	10,300
2025-02-21	10.080	10.090	9.750	9.750	9.644	10,900
2025-02-20	10.000	10.100	9.930	10.100	9.990	9,700
2025-02-19	10.000	10.120	9.880	9.940	9.832	5,700
2025-02-18	10.100	10.130	10.000	10.040	9.931	4,800
2025-02-14	9.930	10.150	9.930	10.140	10.030	14,900

← NewerPage 7 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.