Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	54.000	54.000	51.720	52.500	51.140	28,126
2023-09-11	53.340	55.400	53.270	54.550	53.137	31,021
2023-09-08	54.050	55.460	53.650	54.300	52.894	25,243
2023-09-07	57.490	57.490	54.660	54.920	53.498	24,574
2023-09-06	56.090	57.970	55.790	57.480	55.991	43,091
2023-09-05	56.990	56.990	54.990	55.760	54.316	20,028
2023-09-01	54.310	56.350	53.320	56.350	54.891	20,306
2023-08-31	54.170	55.680	54.030	54.330	52.923	22,554
2023-08-30	56.990	57.340	54.520	55.330	53.897	35,399
2023-08-29	54.100	56.820	54.100	56.140	54.686	25,056
2023-08-28	53.920	55.000	53.060	54.000	52.602	22,499
2023-08-25	52.720	54.830	52.500	54.810	53.391	17,710
2023-08-24	53.780	54.500	52.500	52.710	51.345	24,394
2023-08-23	53.380	54.000	52.800	53.290	51.910	16,578
2023-08-22	54.390	54.390	52.000	52.790	51.423	23,928
2023-08-21	51.800	54.020	50.840	53.780	52.387	31,234
2023-08-18	52.500	53.380	51.500	52.000	50.653	38,987
2023-08-17	52.500	54.800	52.500	52.980	51.608	33,730
2023-08-16	52.790	53.280	52.120	52.900	51.530	41,219
2023-08-15	53.440	54.680	52.530	53.750	52.358	49,268
2023-08-14	57.280	57.500	53.890	54.490	53.079	62,649
2023-08-11	58.640	58.770	57.620	57.640	56.147	27,833
2023-08-10	59.700	60.630	58.790	59.370	57.832	32,758
2023-08-09	59.910	60.140	58.320	59.620	58.076	40,217
2023-08-08	58.170	61.220	58.020	59.530	57.988	65,929
2023-08-04	61.710	62.550	60.500	61.000	59.420	75,812
2023-08-03	59.440	62.500	58.300	61.330	59.742	123,376
2023-08-02	57.250	59.380	50.310	59.380	57.842	194,316
2023-08-01	58.430	59.560	57.000	58.890	57.365	33,105
2023-07-31	59.880	59.880	57.250	58.490	56.975	54,586
2023-07-28	57.860	59.110	56.690	58.840	57.316	51,384
2023-07-27	58.440	58.440	55.630	56.500	55.037	46,735
2023-07-26	56.350	58.400	56.350	58.070	56.566	56,670
2023-07-25	55.240	57.030	54.990	55.800	54.355	47,674
2023-07-24	51.500	54.970	50.940	54.810	53.391	44,413
2023-07-21	56.170	56.170	47.050	51.460	50.127	152,870
2023-07-20	55.200	56.970	55.200	56.170	54.715	33,626
2023-07-19	56.000	56.200	54.320	55.000	53.576	41,955
2023-07-18	54.290	56.100	54.290	55.700	54.258	22,513
2023-07-17	52.330	55.870	52.330	54.190	52.787	39,314
2023-07-14	51.240	52.440	50.660	52.070	50.722	14,168
2023-07-13	50.680	51.120	50.500	50.650	49.338	12,839
2023-07-12	51.330	51.330	50.010	51.000	49.679	28,086
2023-07-11	50.000	51.160	49.130	51.160	49.835	30,480
2023-07-10	50.010	50.350	48.500	49.630	48.345	22,920
2023-07-07	50.670	50.920	49.140	49.200	47.926	14,071
2023-07-06	51.630	52.610	50.500	51.010	49.689	27,360
2023-07-05	48.010	52.630	48.010	51.630	50.293	41,453
2023-07-04	49.190	49.190	48.400	49.000	47.731	20,900
2023-06-30	48.530	49.110	47.470	49.110	47.838	18,677
2023-06-29	49.130	50.290	48.260	48.520	47.263	9,630
2023-06-28	47.560	49.140	47.560	48.700	47.439	10,190
2023-06-27	48.300	48.830	47.380	47.410	46.182	7,687
2023-06-26	48.010	49.700	47.540	47.760	46.523	31,008
2023-06-23	52.000	52.000	47.830	49.060	47.789	37,380
2023-06-22	49.400	53.110	49.400	52.370	51.014	63,688
2023-06-21	47.480	51.230	47.090	49.490	48.208	65,189
2023-06-20	45.870	47.460	45.450	47.040	45.822	12,648
2023-06-19	46.760	46.890	46.030	46.160	44.965	7,627
2023-06-16	45.920	46.750	45.660	46.220	44.901	11,774

← NewerPage 14 of 21 · 1,256 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.