Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 244.73 | 249.72 | 238.04 | 239.56 | 239.56 | 37,532 |
| 2026-10-16 | 257.18 | 257.18 | 244.75 | 245.75 | 245.75 | 83,488 |
| 2026-10-15 | 265.16 | 265.16 | 250.70 | 257.04 | 257.04 | 79,000 |
| 2026-10-14 | 281.00 | 282.10 | 263.09 | 266.03 | 266.03 | 80,600 |
| 2026-10-13 | 303.36 | 303.36 | 279.81 | 283.57 | 283.57 | 73,200 |
| 2026-10-09 | 287.29 | 318.48 | 287.29 | 308.11 | 308.11 | 70,100 |
| 2026-10-08 | 292.20 | 292.20 | 277.00 | 287.14 | 287.14 | 57,000 |
| 2026-10-07 | 294.72 | 301.26 | 285.04 | 293.28 | 293.28 | 38,400 |
| 2026-10-06 | 307.13 | 311.06 | 295.82 | 298.00 | 298.00 | 37,900 |
| 2026-10-05 | 298.50 | 307.94 | 295.50 | 307.12 | 307.12 | 43,300 |
| 2026-10-02 | 289.14 | 299.05 | 289.14 | 296.97 | 296.97 | 51,500 |
| 2026-10-01 | 287.86 | 289.58 | 280.50 | 288.73 | 288.73 | 31,700 |
| 2026-09-30 | 284.14 | 287.57 | 281.22 | 282.42 | 282.42 | 24,100 |
| 2026-09-29 | 280.70 | 292.22 | 280.70 | 287.09 | 287.09 | 56,600 |
| 2026-09-28 | 277.77 | 284.50 | 275.49 | 280.70 | 280.70 | 26,100 |
| 2026-09-25 | 279.00 | 286.41 | 275.00 | 279.22 | 279.22 | 47,600 |
| 2026-09-24 | 272.42 | 282.67 | 266.65 | 276.62 | 276.62 | 59,000 |
| 2026-09-23 | 275.01 | 280.00 | 270.11 | 274.61 | 274.61 | 30,700 |
| 2026-09-22 | 255.25 | 282.21 | 255.25 | 275.18 | 275.18 | 60,800 |
| 2026-09-21 | 248.03 | 255.20 | 245.88 | 255.11 | 255.11 | 31,200 |
| 2026-09-18 | 241.26 | 248.34 | 238.51 | 246.76 | 246.76 | 453,700 |
| 2026-09-17 | 239.40 | 246.50 | 239.00 | 240.30 | 240.30 | 29,900 |
| 2026-09-16 | 234.92 | 239.53 | 230.37 | 232.89 | 232.60 | 51,600 |
| 2026-09-15 | 236.78 | 238.83 | 230.51 | 231.42 | 231.13 | 51,000 |
| 2026-09-14 | 253.99 | 253.99 | 232.51 | 234.46 | 234.17 | 75,800 |
| 2026-09-11 | 249.38 | 256.45 | 249.38 | 253.85 | 253.53 | 32,578 |
| 2026-09-10 | 244.00 | 252.00 | 243.00 | 247.59 | 247.28 | 38,469 |
| 2026-09-09 | 243.72 | 249.00 | 243.72 | 244.90 | 244.60 | 56,120 |
| 2026-09-08 | 242.57 | 252.88 | 242.57 | 247.44 | 247.13 | 34,119 |
| 2026-09-04 | 229.66 | 245.44 | 229.66 | 242.12 | 241.82 | 55,812 |
| 2026-09-03 | 223.25 | 236.39 | 218.99 | 229.86 | 229.57 | 53,649 |
| 2026-09-02 | 225.14 | 225.97 | 218.50 | 223.19 | 222.91 | 95,119 |
| 2026-09-01 | 234.08 | 234.08 | 222.51 | 225.02 | 224.74 | 57,141 |
| 2026-08-31 | 237.54 | 242.72 | 236.74 | 237.96 | 237.66 | 20,680 |
| 2026-08-28 | 248.00 | 248.27 | 233.48 | 237.67 | 237.37 | 43,860 |
| 2026-08-27 | 242.67 | 250.82 | 240.73 | 245.71 | 245.40 | 90,220 |
| 2026-08-26 | 237.13 | 242.66 | 236.10 | 240.36 | 240.06 | 31,647 |
| 2026-08-25 | 226.00 | 239.26 | 226.00 | 235.87 | 235.58 | 88,831 |
| 2026-08-24 | 238.40 | 238.40 | 225.75 | 231.45 | 231.16 | 133,864 |
| 2026-08-21 | 239.11 | 240.24 | 235.85 | 239.69 | 239.39 | 23,855 |
| 2026-08-20 | 238.99 | 240.81 | 235.00 | 240.45 | 240.15 | 87,948 |
| 2026-08-19 | 257.38 | 257.38 | 230.98 | 240.46 | 240.16 | 100,484 |
| 2026-08-18 | 262.00 | 262.00 | 245.26 | 249.24 | 248.93 | 58,576 |
| 2026-08-17 | 269.01 | 269.01 | 260.81 | 264.34 | 264.01 | 31,965 |
| 2026-08-14 | 266.43 | 267.88 | 262.01 | 266.20 | 265.87 | 32,253 |
| 2026-08-13 | 268.49 | 271.17 | 264.18 | 266.43 | 266.10 | 26,217 |
| 2026-08-12 | 271.16 | 281.02 | 261.29 | 262.70 | 262.37 | 66,024 |
| 2026-08-11 | 261.54 | 272.19 | 261.54 | 270.23 | 269.89 | 33,761 |
| 2026-08-10 | 268.12 | 270.52 | 260.01 | 261.40 | 261.07 | 73,522 |
| 2026-08-07 | 266.31 | 271.88 | 263.64 | 268.36 | 268.03 | 38,494 |
| 2026-08-06 | 271.50 | 274.78 | 260.75 | 262.15 | 261.82 | 46,045 |
| 2026-08-05 | 273.02 | 278.00 | 260.85 | 274.73 | 274.39 | 78,031 |
| 2026-08-04 | 253.88 | 275.01 | 253.88 | 268.98 | 268.65 | 108,586 |
| 2026-07-31 | 273.00 | 276.72 | 235.08 | 250.69 | 250.38 | 101,060 |
| 2026-07-30 | 239.83 | 256.22 | 239.83 | 252.70 | 252.39 | 168,569 |
| 2026-07-29 | 241.35 | 241.35 | 225.26 | 234.04 | 233.75 | 133,863 |
| 2026-07-28 | 260.13 | 260.40 | 241.30 | 241.41 | 241.11 | 120,725 |
| 2026-07-27 | 276.06 | 276.26 | 258.00 | 269.92 | 269.58 | 60,181 |
| 2026-07-24 | 289.41 | 289.41 | 273.00 | 274.54 | 274.20 | 32,832 |
| 2026-07-23 | 287.09 | 292.93 | 285.07 | 290.57 | 290.21 | 37,015 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2900 CAD |
| 2026-06-10 | 0.2750 CAD |
| 2026-03-19 | 0.2750 CAD |
| 2025-12-11 | 0.2750 CAD |
| 2025-09-18 | 0.2750 CAD |
| 2025-06-20 | 0.2750 CAD |
| 2025-03-21 | 0.2750 CAD |
| 2024-12-13 | 0.2750 CAD |
| 2024-09-20 | 0.2750 CAD |
| 2024-06-18 | 0.2750 CAD |
| 2024-03-20 | 0.1500 CAD |
| 2023-12-07 | 0.1500 CAD |
| 2023-09-14 | 0.1500 CAD |
| 2023-06-19 | 0.1250 CAD |
| 2023-03-22 | 0.1250 CAD |
| 2022-12-07 | 0.1000 CAD |
| 2022-09-15 | 0.1000 CAD |
| 2022-06-20 | 0.1000 CAD |
| 2022-03-16 | 0.0850 CAD |
| 2021-12-09 | 0.0850 CAD |
| 2021-09-16 | 0.0850 CAD |
| 2021-06-21 | 0.0850 CAD |
| 2021-03-17 | 0.0850 CAD |
| 2020-12-09 | 0.0850 CAD |
| 2020-09-18 | 0.0850 CAD |
| 2020-06-10 | 0.0850 CAD |
| 2020-03-18 | 0.0850 CAD |
| 2019-12-03 | 0.0700 CAD |
| 2019-09-19 | 0.0700 CAD |
| 2019-06-10 | 0.0700 CAD |
| 2019-03-18 | 0.0700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.