Hammond Power Solutions Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 115.10 | 118.36 | 115.05 | 117.14 | 114.81 | 63,760 |
| 2024-05-28 | 126.18 | 126.18 | 117.28 | 117.39 | 115.05 | 94,638 |
| 2024-05-27 | 129.95 | 130.53 | 126.14 | 126.66 | 124.14 | 41,166 |
| 2024-05-24 | 122.72 | 130.60 | 122.44 | 129.16 | 126.59 | 87,555 |
| 2024-05-23 | 121.50 | 125.50 | 120.71 | 122.71 | 120.27 | 65,513 |
| 2024-05-22 | 125.49 | 126.75 | 119.53 | 121.47 | 119.05 | 94,549 |
| 2024-05-21 | 118.40 | 125.91 | 118.40 | 125.90 | 123.39 | 92,986 |
| 2024-05-17 | 115.37 | 121.28 | 114.75 | 119.70 | 117.32 | 86,462 |
| 2024-05-16 | 114.94 | 117.94 | 111.91 | 116.97 | 114.64 | 91,808 |
| 2024-05-15 | 115.35 | 119.27 | 113.70 | 115.31 | 113.02 | 123,835 |
| 2024-05-14 | 110.04 | 116.29 | 109.36 | 114.25 | 111.98 | 114,519 |
| 2024-05-13 | 106.42 | 112.51 | 106.42 | 110.41 | 108.21 | 116,304 |
| 2024-05-10 | 103.95 | 108.17 | 103.87 | 105.75 | 103.65 | 67,270 |
| 2024-05-09 | 102.76 | 104.55 | 100.57 | 103.50 | 101.44 | 48,533 |
| 2024-05-08 | 106.01 | 106.27 | 101.62 | 102.62 | 100.58 | 61,000 |
| 2024-05-07 | 105.93 | 107.85 | 105.46 | 105.74 | 103.64 | 50,795 |
| 2024-05-06 | 105.73 | 107.35 | 102.74 | 105.61 | 103.51 | 119,395 |
| 2024-05-03 | 107.81 | 111.59 | 105.66 | 105.76 | 103.66 | 103,291 |
| 2024-05-02 | 102.61 | 106.99 | 99.770 | 105.96 | 103.85 | 167,703 |
| 2024-05-01 | 114.41 | 114.59 | 102.80 | 103.78 | 101.71 | 221,583 |
| 2024-04-30 | 118.99 | 126.00 | 114.10 | 115.36 | 113.06 | 247,059 |
| 2024-04-29 | 136.05 | 139.97 | 133.14 | 134.76 | 132.08 | 87,403 |
| 2024-04-26 | 138.31 | 139.00 | 133.83 | 137.97 | 135.22 | 69,761 |
| 2024-04-25 | 134.99 | 139.75 | 133.00 | 138.20 | 135.45 | 72,687 |
| 2024-04-24 | 134.11 | 140.90 | 133.00 | 136.42 | 133.71 | 98,603 |
| 2024-04-23 | 122.56 | 133.61 | 122.52 | 133.27 | 130.62 | 157,631 |
| 2024-04-22 | 130.99 | 132.66 | 122.15 | 123.22 | 120.77 | 190,337 |
| 2024-04-19 | 134.77 | 137.79 | 130.80 | 131.81 | 129.19 | 118,105 |
| 2024-04-18 | 141.07 | 143.03 | 133.46 | 136.62 | 133.90 | 201,702 |
| 2024-04-17 | 155.90 | 156.75 | 141.50 | 142.20 | 139.37 | 163,728 |
| 2024-04-16 | 156.06 | 156.92 | 153.34 | 155.78 | 152.68 | 55,940 |
| 2024-04-15 | 156.00 | 160.51 | 155.37 | 156.06 | 152.95 | 104,378 |
| 2024-04-12 | 155.60 | 156.62 | 153.23 | 156.00 | 152.90 | 50,231 |
| 2024-04-11 | 157.00 | 159.39 | 156.04 | 156.04 | 152.94 | 58,512 |
| 2024-04-10 | 155.52 | 157.74 | 153.46 | 157.26 | 154.13 | 74,418 |
| 2024-04-09 | 155.90 | 157.88 | 153.01 | 157.35 | 154.22 | 84,588 |
| 2024-04-08 | 153.09 | 156.25 | 152.26 | 155.95 | 152.85 | 76,416 |
| 2024-04-05 | 145.33 | 152.13 | 144.56 | 151.49 | 148.48 | 77,992 |
| 2024-04-04 | 150.59 | 151.01 | 145.13 | 146.32 | 143.41 | 65,830 |
| 2024-04-03 | 146.86 | 153.18 | 143.56 | 150.29 | 147.30 | 97,082 |
| 2024-04-02 | 145.55 | 148.57 | 141.58 | 147.13 | 144.20 | 88,970 |
| 2024-04-01 | 146.79 | 147.63 | 140.22 | 146.46 | 143.55 | 123,291 |
| 2024-03-28 | 130.00 | 148.12 | 127.21 | 145.00 | 142.11 | 256,562 |
| 2024-03-27 | 124.15 | 126.65 | 121.60 | 126.49 | 123.97 | 73,688 |
| 2024-03-26 | 125.11 | 126.77 | 123.49 | 125.46 | 122.96 | 52,831 |
| 2024-03-25 | 124.99 | 127.00 | 124.13 | 124.13 | 121.66 | 74,370 |
| 2024-03-22 | 120.07 | 125.08 | 118.75 | 124.88 | 122.40 | 68,851 |
| 2024-03-21 | 120.57 | 120.57 | 117.62 | 119.77 | 117.39 | 52,278 |
| 2024-03-20 | 119.10 | 120.75 | 117.13 | 117.32 | 114.99 | 60,570 |
| 2024-03-19 | 115.13 | 119.10 | 115.13 | 118.86 | 116.35 | 60,882 |
| 2024-03-18 | 113.38 | 116.12 | 113.38 | 116.12 | 113.67 | 92,750 |
| 2024-03-15 | 115.30 | 117.18 | 112.97 | 113.64 | 111.24 | 46,199 |
| 2024-03-14 | 113.99 | 115.69 | 113.67 | 115.30 | 112.86 | 35,668 |
| 2024-03-13 | 114.21 | 115.97 | 113.98 | 114.10 | 111.69 | 33,449 |
| 2024-03-12 | 112.78 | 115.00 | 111.78 | 114.95 | 112.52 | 35,783 |
| 2024-03-11 | 115.00 | 115.00 | 111.14 | 113.16 | 110.77 | 68,492 |
| 2024-03-08 | 114.04 | 117.70 | 114.04 | 115.50 | 113.06 | 65,364 |
| 2024-03-07 | 115.25 | 116.71 | 113.13 | 115.74 | 113.29 | 64,538 |
| 2024-03-06 | 116.13 | 118.49 | 114.49 | 115.80 | 113.35 | 70,139 |
| 2024-03-05 | 117.98 | 119.35 | 112.59 | 116.38 | 113.92 | 118,969 |
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.