Hammond Manufacturing Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.820	9.820	9.710	9.720	9.615	8,300
2024-11-15	9.850	9.870	9.820	9.870	9.763	800
2024-11-14	9.690	9.900	9.550	9.850	9.743	23,400
2024-11-13	9.690	9.800	9.550	9.690	9.585	5,300
2024-11-12	9.600	9.840	9.530	9.710	9.605	11,600
2024-11-11	9.760	9.760	9.490	9.530	9.427	10,700
2024-11-08	9.850	9.850	9.600	9.600	9.496	8,300
2024-11-07	9.680	9.790	9.680	9.730	9.624	1,000
2024-11-06	9.940	9.940	9.640	9.660	9.555	4,600
2024-11-05	9.760	9.900	9.750	9.860	9.753	9,800
2024-11-04	9.690	9.850	9.610	9.750	9.644	9,500
2024-11-01	9.550	9.800	9.540	9.800	9.694	10,200
2024-10-31	9.860	9.860	9.530	9.600	9.496	23,900
2024-10-30	9.600	10.000	9.600	9.940	9.832	17,400
2024-10-29	9.510	9.520	9.410	9.490	9.387	12,100
2024-10-28	9.750	9.750	9.460	9.580	9.476	9,100
2024-10-25	9.880	9.880	9.480	9.560	9.456	7,800
2024-10-24	9.450	9.610	9.400	9.600	9.496	23,400
2024-10-23	9.730	9.730	9.360	9.390	9.288	5,000
2024-10-22	9.780	9.800	9.560	9.560	9.456	12,300
2024-10-21	10.000	10.000	10.000	10.000	9.892	600
2024-10-18	9.940	10.000	9.800	10.000	9.892	4,200
2024-10-17	10.240	10.300	9.860	9.860	9.753	10,600
2024-10-16	9.730	10.250	9.630	10.240	10.129	19,400
2024-10-15	9.730	9.730	9.530	9.700	9.595	11,700
2024-10-11	9.570	9.690	9.350	9.660	9.555	5,200
2024-10-10	9.530	9.530	9.300	9.350	9.249	23,500
2024-10-09	9.170	9.650	9.170	9.650	9.545	12,000
2024-10-08	9.130	9.200	9.130	9.180	9.080	2,100
2024-10-07	9.270	9.350	9.090	9.090	8.991	25,000
2024-10-04	9.410	9.450	9.290	9.380	9.278	22,100
2024-10-03	9.530	9.560	9.350	9.350	9.249	15,900
2024-10-02	9.050	9.440	9.000	9.290	9.189	22,600
2024-10-01	9.000	9.050	8.870	9.050	8.952	18,700
2024-09-30	8.760	8.900	8.750	8.880	8.784	13,100
2024-09-27	8.920	8.930	8.750	8.750	8.655	9,100
2024-09-26	8.960	8.960	8.910	8.910	8.813	2,200
2024-09-25	9.010	9.010	8.880	8.900	8.803	7,700
2024-09-24	9.110	9.110	9.020	9.030	8.932	4,700
2024-09-23	8.970	9.110	8.970	9.110	9.011	2,200
2024-09-20	8.840	8.920	8.810	8.920	8.823	14,400
2024-09-19	8.740	8.900	8.730	8.840	8.744	28,800
2024-09-18	8.650	8.750	8.650	8.750	8.655	11,000
2024-09-17	8.650	8.690	8.500	8.610	8.517	17,200
2024-09-16	8.780	8.800	8.520	8.560	8.467	13,100
2024-09-13	8.720	8.880	8.710	8.780	8.685	23,700
2024-09-12	8.900	8.930	8.720	8.850	8.754	3,000
2024-09-11	8.780	8.920	8.750	8.920	8.823	3,600
2024-09-10	8.870	8.870	8.750	8.800	8.705	4,400
2024-09-09	8.890	8.990	8.870	8.940	8.843	4,800
2024-09-06	9.010	9.010	8.850	8.880	8.784	9,300
2024-09-05	9.310	9.310	9.100	9.130	9.031	1,800
2024-09-04	9.310	9.310	9.240	9.290	9.189	900
2024-09-03	9.960	9.960	9.430	9.430	9.328	15,500
2024-08-30	9.480	9.700	9.460	9.460	9.357	7,400
2024-08-29	9.100	9.330	9.100	9.300	9.199	23,500
2024-08-28	9.150	9.150	9.030	9.070	8.972	1,400
2024-08-27	9.140	9.160	9.050	9.140	9.041	2,800
2024-08-26	8.880	9.120	8.870	9.070	8.972	14,800
2024-08-23	8.940	9.040	8.880	8.930	8.833	27,900

← NewerPage 9 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.