Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	34.600	37.400	34.600	36.150	34.996	46,518
2023-03-17	33.800	34.980	33.490	34.980	33.864	38,552
2023-03-16	33.990	34.090	33.590	34.000	32.915	33,240
2023-03-15	34.500	35.250	33.480	34.000	32.915	43,446
2023-03-14	33.440	35.700	33.440	35.700	34.561	26,125
2023-03-13	33.000	34.750	32.770	34.000	32.915	26,186
2023-03-10	34.700	35.880	33.980	35.200	34.077	18,748
2023-03-09	35.420	35.750	34.020	34.880	33.767	62,746
2023-03-08	32.240	36.990	32.240	36.030	34.880	165,202
2023-03-07	29.700	31.000	29.470	30.980	29.991	111,804
2023-03-06	28.500	30.980	28.500	29.750	28.801	49,226
2023-03-03	27.950	28.510	27.750	28.190	27.290	51,580
2023-03-02	27.310	28.000	27.150	28.000	27.106	25,919
2023-03-01	26.590	27.300	26.590	27.300	26.429	28,471
2023-02-28	25.030	26.500	24.760	26.500	25.654	11,470
2023-02-27	26.000	26.070	25.220	25.220	24.415	10,476
2023-02-24	25.800	26.150	25.560	26.090	25.257	2,285
2023-02-23	25.680	25.970	25.680	25.960	25.132	6,175
2023-02-22	25.310	25.840	25.310	25.640	24.822	4,264
2023-02-21	24.760	25.500	24.400	25.500	24.686	21,425
2023-02-17	26.510	26.510	25.020	25.020	24.222	21,153
2023-02-16	26.950	27.000	26.540	26.590	25.741	15,438
2023-02-15	26.710	27.180	26.710	27.000	26.138	17,562
2023-02-14	26.200	26.810	26.200	26.750	25.896	23,447
2023-02-13	26.080	26.500	25.800	26.350	25.509	39,756
2023-02-10	26.940	26.940	25.750	25.900	25.073	17,762
2023-02-09	25.720	27.130	25.720	26.450	25.606	46,274
2023-02-08	25.040	26.000	25.040	26.000	25.170	9,504
2023-02-07	24.980	25.270	24.530	25.150	24.347	5,495
2023-02-06	26.000	26.000	24.880	24.880	24.086	10,671
2023-02-03	25.570	26.000	25.560	25.560	24.744	7,610
2023-02-02	24.980	25.490	24.890	25.360	24.551	13,832
2023-02-01	24.460	25.000	24.380	25.000	24.202	16,982
2023-01-31	24.490	24.500	24.290	24.500	23.718	4,439
2023-01-30	23.650	25.000	23.650	24.250	23.476	11,585
2023-01-27	24.110	24.600	23.450	23.670	22.915	9,676
2023-01-26	24.850	25.000	24.310	24.310	23.534	15,587
2023-01-25	24.840	24.870	24.400	24.680	23.892	8,761
2023-01-24	23.940	24.500	23.940	24.500	23.718	5,625
2023-01-23	22.950	24.540	22.940	24.110	23.341	9,537
2023-01-20	23.010	24.000	22.920	23.990	23.224	7,535
2023-01-19	22.820	23.430	22.810	23.430	22.682	5,500
2023-01-18	24.360	24.360	22.820	22.820	22.092	7,492
2023-01-17	23.920	24.420	23.250	24.420	23.641	21,392
2023-01-16	23.550	24.000	23.550	23.900	23.137	9,955
2023-01-13	23.000	23.700	22.980	23.500	22.750	13,183
2023-01-12	23.000	23.200	22.920	23.200	22.460	21,061
2023-01-11	23.000	23.450	22.800	23.000	22.266	32,896
2023-01-10	22.430	23.220	22.320	23.000	22.266	25,679
2023-01-09	20.720	22.580	20.720	22.250	21.540	17,551
2023-01-06	20.100	20.690	20.000	20.690	20.030	14,012
2023-01-05	19.900	19.910	19.790	19.830	19.197	13,258
2023-01-04	19.970	20.010	19.770	19.990	19.352	18,033
2023-01-03	20.390	20.400	19.770	19.770	19.139	13,754
2022-12-30	20.020	20.240	20.000	20.120	19.478	5,914
2022-12-29	20.190	20.390	20.000	20.390	19.739	5,457
2022-12-28	20.390	20.390	20.190	20.190	19.546	4,648
2022-12-23	20.240	20.570	20.240	20.490	19.836	4,697
2022-12-22	19.570	20.450	19.350	20.400	19.749	27,755
2022-12-21	19.210	20.070	19.130	19.730	19.100	7,418

← NewerPage 16 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.