Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	45.760	47.500	45.350	46.330	45.008	18,681
2023-06-14	47.250	47.500	45.940	45.940	44.629	16,017
2023-06-13	47.000	48.230	46.350	46.350	45.028	20,080
2023-06-12	45.160	46.920	44.780	46.760	45.426	17,711
2023-06-09	45.070	45.660	44.380	45.160	43.872	17,006
2023-06-08	46.850	46.850	44.740	45.020	43.736	26,702
2023-06-07	47.670	48.590	46.680	47.230	45.882	39,100
2023-06-06	44.820	47.570	44.820	47.110	45.766	40,967
2023-06-05	43.990	45.550	43.550	44.770	43.493	39,103
2023-06-02	42.200	43.500	42.200	43.300	42.065	18,990
2023-06-01	42.880	42.880	41.520	42.350	41.142	13,357
2023-05-31	40.400	43.490	39.650	42.260	41.054	23,720
2023-05-30	42.280	42.290	40.000	40.540	39.383	15,890
2023-05-29	43.290	43.290	41.800	42.020	40.821	9,500
2023-05-26	41.500	43.290	41.240	42.710	41.491	15,480
2023-05-25	41.000	41.780	41.000	41.450	40.267	25,642
2023-05-24	43.100	43.100	40.510	41.050	39.879	164,365
2023-05-23	43.330	43.330	42.300	43.120	41.890	33,137
2023-05-19	43.000	43.410	42.400	43.320	42.084	20,373
2023-05-18	43.990	43.990	42.360	42.740	41.521	13,798
2023-05-17	42.720	43.850	42.500	43.850	42.599	27,253
2023-05-16	44.220	44.220	42.150	42.300	41.093	22,095
2023-05-15	42.010	44.000	42.010	43.560	42.317	60,567
2023-05-12	43.330	43.500	42.350	42.480	41.268	16,523
2023-05-11	42.930	42.930	41.020	42.530	41.317	19,098
2023-05-10	42.850	43.340	41.620	42.450	41.239	35,921
2023-05-09	44.740	45.000	42.790	42.990	41.763	40,519
2023-05-08	45.720	45.730	43.890	44.740	43.463	38,961
2023-05-05	43.910	45.000	43.550	44.900	43.619	60,643
2023-05-04	44.000	44.000	42.630	43.890	42.638	63,530
2023-05-03	42.010	44.240	41.000	42.610	41.394	81,621
2023-05-02	40.610	40.910	39.550	40.730	39.568	39,428
2023-05-01	39.740	40.790	39.740	40.300	39.150	32,484
2023-04-28	38.520	40.500	38.510	39.740	38.606	23,403
2023-04-27	37.670	38.510	36.820	38.510	37.411	19,728
2023-04-26	38.460	38.520	37.270	37.670	36.595	9,826
2023-04-25	36.920	38.000	36.680	37.500	36.430	23,002
2023-04-24	36.620	37.230	36.620	37.200	36.139	12,165
2023-04-21	36.010	36.940	36.000	36.910	35.857	6,197
2023-04-20	36.410	36.510	36.000	36.040	35.012	11,589
2023-04-19	36.760	36.760	35.920	36.410	35.371	4,151
2023-04-18	36.040	36.750	35.920	36.260	35.225	8,372
2023-04-17	36.750	36.900	35.870	36.510	35.468	11,829
2023-04-14	37.920	37.920	36.500	37.060	36.003	9,838
2023-04-13	36.750	37.290	36.500	37.260	36.197	16,696
2023-04-12	37.340	37.520	36.650	36.750	35.701	12,398
2023-04-11	36.320	37.710	36.050	37.290	36.226	15,641
2023-04-10	35.680	36.910	35.160	36.890	35.837	42,346
2023-04-05	38.360	38.360	35.060	35.380	34.371	32,772
2023-04-04	37.970	38.740	37.400	38.240	37.149	25,679
2023-04-03	37.510	38.000	36.200	37.200	36.139	35,881
2023-03-31	38.760	39.980	37.940	38.080	36.994	27,184
2023-03-30	37.000	39.710	37.000	38.520	37.421	37,221
2023-03-29	36.500	36.980	36.210	36.840	35.789	26,020
2023-03-28	36.600	36.600	35.920	36.450	35.410	34,891
2023-03-27	36.500	36.500	35.250	36.300	35.264	32,462
2023-03-24	35.020	35.930	34.280	35.930	34.905	15,500
2023-03-23	36.010	36.640	35.000	35.000	34.001	19,626
2023-03-22	35.740	36.640	34.990	36.480	35.439	16,902
2023-03-21	36.160	36.700	35.250	35.890	34.745	14,177

← NewerPage 15 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.