Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	80.060	80.600	79.120	79.840	78.004	33,384
2023-12-04	79.230	81.220	78.830	79.620	77.789	29,096
2023-12-01	81.930	82.350	77.190	79.230	77.408	52,329
2023-11-30	80.000	82.590	80.000	81.950	80.066	42,549
2023-11-29	79.820	81.240	78.730	80.250	78.405	48,722
2023-11-28	82.340	82.940	80.650	80.740	78.884	28,909
2023-11-27	79.950	82.450	79.820	82.040	80.154	23,416
2023-11-24	81.440	81.440	79.870	79.950	78.112	18,773
2023-11-23	80.600	81.755	79.760	80.650	78.796	19,655
2023-11-22	81.630	81.630	78.360	80.910	79.050	38,174
2023-11-21	78.970	81.290	78.150	81.240	79.372	31,532
2023-11-20	78.210	81.060	78.200	80.560	78.708	64,471
2023-11-17	77.500	79.750	77.460	78.870	77.057	59,678
2023-11-16	77.300	78.500	75.140	77.740	75.953	46,468
2023-11-15	74.130	77.630	73.030	77.440	75.660	104,071
2023-11-14	72.690	74.940	72.690	74.130	72.426	53,097
2023-11-13	70.990	73.000	69.940	72.690	71.019	33,272
2023-11-10	68.590	71.930	68.590	71.840	70.188	39,281
2023-11-09	65.700	69.670	64.740	68.120	66.554	47,503
2023-11-08	67.930	68.370	65.300	65.750	64.238	34,468
2023-11-07	69.290	70.180	67.790	67.920	66.358	48,945
2023-11-06	72.600	72.600	68.520	69.210	67.619	90,252
2023-11-03	73.150	73.400	71.780	72.530	70.862	30,495
2023-11-02	74.000	75.160	71.000	73.150	71.468	66,979
2023-11-01	70.700	73.960	70.200	73.900	72.201	111,155
2023-10-31	67.600	70.910	67.600	70.910	69.280	84,067
2023-10-30	66.450	70.000	66.450	67.590	66.036	115,957
2023-10-27	58.100	65.500	58.100	65.400	63.896	198,628
2023-10-26	57.120	57.950	56.940	57.000	55.689	51,686
2023-10-25	57.250	58.180	57.240	57.630	56.305	28,055
2023-10-24	57.990	58.460	57.070	58.110	56.774	12,421
2023-10-23	57.010	59.400	56.950	58.070	56.735	49,938
2023-10-20	57.030	57.770	56.950	56.950	55.641	30,286
2023-10-19	58.590	58.590	55.625	56.640	55.338	51,729
2023-10-18	58.300	59.180	57.900	58.590	57.243	62,324
2023-10-17	57.000	58.520	56.910	58.460	57.116	27,347
2023-10-16	54.010	57.105	54.010	56.970	55.660	40,610
2023-10-13	57.150	57.150	54.770	55.460	54.185	17,635
2023-10-12	55.400	58.110	55.130	56.580	55.279	42,299
2023-10-11	52.820	55.600	52.820	55.550	54.273	23,965
2023-10-10	51.500	52.425	51.340	52.250	51.049	34,080
2023-10-06	48.340	50.990	48.340	50.890	49.720	29,696
2023-10-05	49.680	50.490	48.820	49.140	48.010	31,927
2023-10-04	48.490	50.750	48.490	50.000	48.850	45,778
2023-10-03	49.390	50.330	48.620	48.960	47.834	39,375
2023-10-02	50.820	51.210	49.110	49.600	48.460	44,150
2023-09-29	49.510	51.510	49.510	51.060	49.886	18,468
2023-09-28	48.010	50.190	47.990	49.990	48.841	56,600
2023-09-27	48.550	49.530	46.990	48.600	47.483	31,709
2023-09-26	50.540	50.770	48.690	48.730	47.610	34,340
2023-09-25	51.780	52.150	50.640	50.670	49.505	15,913
2023-09-22	49.820	52.210	49.820	51.810	50.619	28,561
2023-09-21	52.490	52.490	49.240	49.750	48.606	71,323
2023-09-20	51.390	52.990	51.000	52.910	51.694	37,124
2023-09-19	50.730	51.380	49.700	51.190	50.013	72,406
2023-09-18	50.510	51.630	50.420	51.540	50.355	33,727
2023-09-15	51.480	51.720	50.510	51.290	50.111	59,585
2023-09-14	50.010	51.170	48.920	51.000	49.827	40,741
2023-09-13	52.000	52.020	50.270	50.430	49.124	31,032
2023-09-12	54.000	54.000	51.720	52.500	51.140	28,126

← NewerPage 13 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.