Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 110.94 | 113.77 | 110.60 | 113.01 | 111.07 | 45,318 |
| 2024-08-22 | 113.00 | 113.04 | 110.01 | 110.10 | 108.21 | 35,134 |
| 2024-08-21 | 110.66 | 113.29 | 110.41 | 112.88 | 110.94 | 43,601 |
| 2024-08-20 | 114.01 | 114.90 | 110.41 | 110.57 | 108.67 | 45,640 |
| 2024-08-19 | 117.09 | 118.00 | 114.00 | 114.65 | 112.68 | 44,010 |
| 2024-08-16 | 118.00 | 118.19 | 115.95 | 117.50 | 115.48 | 33,411 |
| 2024-08-15 | 116.11 | 119.15 | 114.39 | 119.15 | 117.10 | 79,343 |
| 2024-08-14 | 112.64 | 115.88 | 112.03 | 114.80 | 112.83 | 65,089 |
| 2024-08-13 | 110.36 | 112.56 | 108.74 | 112.07 | 110.14 | 45,096 |
| 2024-08-12 | 113.41 | 114.40 | 108.74 | 109.34 | 107.46 | 46,706 |
| 2024-08-09 | 115.46 | 116.79 | 112.13 | 113.73 | 111.78 | 65,289 |
| 2024-08-08 | 107.58 | 120.00 | 107.58 | 116.39 | 114.39 | 104,329 |
| 2024-08-07 | 112.00 | 112.00 | 106.93 | 107.20 | 105.36 | 95,920 |
| 2024-08-06 | 106.93 | 113.50 | 106.93 | 111.29 | 109.38 | 62,581 |
| 2024-08-02 | 109.18 | 109.27 | 106.93 | 108.29 | 106.43 | 132,352 |
| 2024-08-01 | 119.39 | 120.95 | 115.11 | 117.20 | 115.19 | 101,413 |
| 2024-07-31 | 111.73 | 119.36 | 111.72 | 119.34 | 117.29 | 74,817 |
| 2024-07-30 | 108.33 | 111.58 | 108.33 | 110.98 | 109.07 | 72,721 |
| 2024-07-29 | 118.60 | 118.60 | 108.33 | 108.67 | 106.80 | 136,531 |
| 2024-07-26 | 112.20 | 119.54 | 108.49 | 116.61 | 114.61 | 213,591 |
| 2024-07-25 | 102.06 | 105.23 | 100.28 | 103.65 | 101.87 | 69,262 |
| 2024-07-24 | 110.75 | 110.75 | 102.92 | 102.96 | 101.19 | 105,699 |
| 2024-07-23 | 109.75 | 112.92 | 109.00 | 111.32 | 109.41 | 103,778 |
| 2024-07-22 | 103.73 | 110.89 | 103.73 | 110.85 | 108.94 | 69,731 |
| 2024-07-19 | 101.79 | 105.92 | 101.79 | 103.72 | 101.94 | 53,420 |
| 2024-07-18 | 102.65 | 104.20 | 100.65 | 102.67 | 100.91 | 54,957 |
| 2024-07-17 | 106.98 | 108.36 | 102.57 | 103.18 | 101.41 | 63,485 |
| 2024-07-16 | 100.54 | 108.63 | 100.25 | 108.16 | 106.30 | 76,267 |
| 2024-07-15 | 101.41 | 102.19 | 99.370 | 99.750 | 98.035 | 47,751 |
| 2024-07-12 | 102.24 | 102.55 | 99.910 | 101.36 | 99.618 | 48,176 |
| 2024-07-11 | 100.97 | 103.95 | 99.885 | 101.50 | 99.755 | 48,869 |
| 2024-07-10 | 101.51 | 102.00 | 98.900 | 100.84 | 99.107 | 49,385 |
| 2024-07-09 | 103.39 | 103.99 | 100.71 | 101.10 | 99.362 | 48,997 |
| 2024-07-08 | 101.83 | 104.90 | 101.82 | 102.35 | 100.59 | 43,906 |
| 2024-07-05 | 106.72 | 107.48 | 99.875 | 101.47 | 99.726 | 84,788 |
| 2024-07-04 | 106.42 | 110.68 | 106.10 | 106.72 | 104.89 | 31,845 |
| 2024-07-03 | 104.79 | 108.30 | 104.23 | 107.71 | 105.86 | 50,024 |
| 2024-07-02 | 111.04 | 112.91 | 103.63 | 104.09 | 102.30 | 88,728 |
| 2024-06-28 | 110.35 | 114.05 | 109.45 | 111.49 | 109.57 | 69,688 |
| 2024-06-27 | 108.06 | 110.98 | 106.74 | 110.04 | 108.15 | 41,012 |
| 2024-06-26 | 105.19 | 110.83 | 105.19 | 108.00 | 106.14 | 72,569 |
| 2024-06-25 | 102.92 | 106.34 | 100.57 | 106.24 | 104.41 | 56,223 |
| 2024-06-24 | 94.540 | 103.67 | 94.540 | 102.92 | 101.15 | 119,152 |
| 2024-06-21 | 98.290 | 98.290 | 94.500 | 95.180 | 93.544 | 79,800 |
| 2024-06-20 | 95.500 | 102.46 | 95.500 | 98.150 | 96.463 | 113,944 |
| 2024-06-19 | 98.800 | 99.310 | 93.490 | 96.220 | 94.566 | 78,929 |
| 2024-06-18 | 99.990 | 100.75 | 97.500 | 98.780 | 97.082 | 128,369 |
| 2024-06-17 | 105.59 | 106.00 | 96.860 | 99.740 | 97.755 | 154,049 |
| 2024-06-14 | 105.00 | 109.51 | 104.99 | 105.65 | 103.55 | 68,182 |
| 2024-06-13 | 110.14 | 110.89 | 106.39 | 107.65 | 105.51 | 57,273 |
| 2024-06-12 | 109.40 | 111.65 | 108.46 | 111.10 | 108.89 | 43,524 |
| 2024-06-11 | 109.51 | 110.10 | 107.20 | 107.85 | 105.70 | 51,833 |
| 2024-06-10 | 107.39 | 110.12 | 107.39 | 110.12 | 107.93 | 39,292 |
| 2024-06-07 | 111.22 | 114.80 | 106.19 | 107.72 | 105.58 | 66,896 |
| 2024-06-06 | 111.93 | 113.01 | 108.20 | 111.79 | 109.57 | 68,482 |
| 2024-06-05 | 107.88 | 112.54 | 107.88 | 111.93 | 109.70 | 68,650 |
| 2024-06-04 | 109.92 | 109.92 | 105.17 | 107.78 | 105.64 | 55,979 |
| 2024-06-03 | 111.12 | 112.21 | 106.88 | 110.18 | 107.99 | 79,765 |
| 2024-05-31 | 114.38 | 114.38 | 105.24 | 111.17 | 108.96 | 133,628 |
| 2024-05-30 | 117.64 | 117.64 | 112.99 | 113.07 | 110.82 | 68,346 |
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.