Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	118.61	119.26	115.00	118.02	115.53	78,812
2024-03-01	117.08	120.48	116.60	118.95	116.44	74,810
2024-02-29	114.74	118.64	114.74	116.25	113.79	302,392
2024-02-28	114.25	115.31	112.36	114.16	111.75	48,523
2024-02-27	113.49	115.50	112.34	114.80	112.37	57,911
2024-02-26	112.51	113.24	109.32	112.42	110.04	79,264
2024-02-23	109.23	112.37	107.74	111.95	109.58	69,441
2024-02-22	108.13	111.03	107.36	109.25	106.94	54,708
2024-02-21	104.26	108.23	104.26	108.03	105.75	46,003
2024-02-20	105.65	106.77	104.51	106.01	103.77	45,302
2024-02-16	105.91	106.17	103.70	105.54	103.31	44,171
2024-02-15	107.39	108.22	104.55	105.91	103.67	55,204
2024-02-14	104.00	107.94	103.75	107.94	105.66	42,843
2024-02-13	103.46	105.70	102.60	103.94	101.74	62,683
2024-02-12	101.50	104.51	101.24	104.00	101.80	48,278
2024-02-09	100.85	101.34	99.090	101.34	99.198	32,109
2024-02-08	99.000	101.89	98.840	101.00	98.865	62,934
2024-02-07	100.99	101.71	98.200	98.770	96.683	62,669
2024-02-06	99.660	102.00	99.660	101.63	99.482	70,643
2024-02-05	98.900	99.970	98.180	99.660	97.554	62,652
2024-02-02	95.250	99.280	94.780	98.860	96.771	38,677
2024-02-01	92.850	96.040	92.800	95.740	93.717	29,807
2024-01-31	93.150	94.080	91.480	92.980	91.015	52,108
2024-01-30	92.650	94.350	92.180	93.410	91.436	20,033
2024-01-29	93.000	93.120	90.760	92.670	90.711	43,252
2024-01-26	92.940	94.190	92.370	93.510	91.534	33,699
2024-01-25	92.470	93.330	91.380	92.910	90.946	68,071
2024-01-24	95.450	96.750	89.460	90.800	88.881	82,411
2024-01-23	94.500	96.620	94.260	95.400	93.384	41,451
2024-01-22	92.950	95.790	92.840	94.720	92.718	66,005
2024-01-19	90.000	93.510	90.000	93.210	91.240	71,752
2024-01-18	88.170	89.960	87.540	89.660	87.765	45,642
2024-01-17	86.810	88.305	85.240	88.100	86.238	27,157
2024-01-16	83.280	86.445	83.270	86.080	84.261	64,117
2024-01-15	84.500	85.075	83.640	84.100	82.323	26,975
2024-01-12	83.000	84.570	81.970	84.440	82.655	44,217
2024-01-11	82.210	84.490	81.420	82.150	80.414	47,707
2024-01-10	83.390	84.820	81.520	82.050	80.316	42,538
2024-01-09	84.440	84.440	78.800	83.980	82.205	64,781
2024-01-08	81.530	84.870	80.760	84.440	82.655	48,738
2024-01-05	81.910	82.240	80.530	81.420	79.699	30,758
2024-01-04	78.100	82.000	77.250	81.810	80.081	43,062
2024-01-03	79.540	80.660	78.000	78.210	76.557	24,361
2024-01-02	81.000	81.000	78.500	80.520	78.818	33,607
2023-12-29	80.010	81.940	78.880	81.700	79.973	30,844
2023-12-28	75.900	80.060	75.900	79.900	78.211	40,906
2023-12-27	77.170	78.120	72.810	76.470	74.854	71,476
2023-12-22	77.420	79.480	76.820	77.500	75.862	38,560
2023-12-21	77.990	78.190	76.110	77.340	75.705	33,429
2023-12-20	79.300	80.060	77.150	77.520	75.882	24,404
2023-12-19	79.510	81.590	78.130	78.510	76.851	42,374
2023-12-18	80.640	82.490	80.360	80.610	78.906	28,874
2023-12-15	82.490	82.490	79.420	80.540	78.838	32,607
2023-12-14	81.500	82.670	75.470	82.510	80.766	62,223
2023-12-13	79.540	81.500	79.500	80.940	79.229	29,756
2023-12-12	80.740	80.740	78.910	80.280	78.583	23,280
2023-12-11	79.530	80.570	79.480	80.470	78.769	21,243
2023-12-08	78.230	80.340	78.230	80.340	78.642	22,439
2023-12-07	80.080	80.370	78.050	79.760	78.074	26,182
2023-12-06	80.290	80.290	78.600	79.070	77.252	35,096

← NewerPage 12 of 21 · 1,255 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.