Hammond Power Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.520	19.170	18.500	19.170	18.558	13,293
2022-12-19	18.910	19.100	18.430	18.720	18.123	6,112
2022-12-16	18.600	18.990	18.400	18.900	18.297	18,285
2022-12-15	19.150	19.150	18.000	18.600	18.006	44,874
2022-12-14	19.160	19.365	19.000	19.210	18.597	19,100
2022-12-13	20.020	20.020	19.120	19.230	18.616	20,313
2022-12-12	20.800	20.800	20.150	20.150	19.507	13,148
2022-12-09	21.170	21.190	20.700	20.850	20.185	3,838
2022-12-08	21.600	21.600	21.330	21.400	20.717	2,591
2022-12-07	21.900	21.900	21.630	21.630	20.940	2,700
2022-12-06	22.000	22.050	21.770	21.800	21.007	7,436
2022-12-05	22.000	22.040	21.800	22.000	21.200	7,436
2022-12-02	21.800	21.850	21.700	21.820	21.027	10,666
2022-12-01	21.800	21.900	21.720	21.800	21.007	7,325
2022-11-30	21.800	21.810	21.680	21.800	21.007	13,732
2022-11-29	22.240	22.240	21.770	21.800	21.007	6,590
2022-11-28	21.500	22.240	21.500	22.100	21.297	11,413
2022-11-25	21.700	21.700	21.300	21.500	20.718	3,468
2022-11-24	21.980	22.000	21.420	21.700	20.911	9,165
2022-11-23	21.790	21.990	21.710	21.990	21.191	4,289
2022-11-22	21.510	21.780	21.490	21.780	20.988	36,278
2022-11-21	21.770	21.800	21.200	21.600	20.815	6,646
2022-11-18	21.680	21.900	21.680	21.770	20.979	5,390
2022-11-17	21.730	21.750	21.590	21.650	20.863	3,938
2022-11-16	21.300	21.740	21.300	21.740	20.950	4,743
2022-11-15	21.680	21.750	21.250	21.490	20.709	36,884
2022-11-14	21.980	21.980	21.250	21.250	20.477	15,846
2022-11-11	21.550	21.850	21.550	21.800	21.007	5,987
2022-11-10	21.770	21.770	21.320	21.520	20.738	5,290
2022-11-09	21.000	21.410	20.000	21.220	20.449	48,118
2022-11-08	21.750	21.750	20.750	21.200	20.429	13,022
2022-11-07	21.760	21.930	21.600	21.710	20.921	17,602
2022-11-04	21.460	21.740	21.200	21.740	20.950	15,960
2022-11-03	20.860	21.470	20.510	21.250	20.477	26,173
2022-11-02	20.500	20.500	20.250	20.480	19.735	17,632
2022-11-01	20.020	21.200	20.020	20.480	19.735	12,234
2022-10-31	19.760	21.100	19.750	20.150	19.417	32,390
2022-10-28	18.300	19.990	18.300	19.750	19.032	69,652
2022-10-27	17.200	17.370	17.050	17.200	16.575	4,974
2022-10-26	16.800	17.200	16.800	17.100	16.478	9,110
2022-10-25	17.050	17.200	17.050	17.100	16.478	2,174
2022-10-24	17.150	17.190	17.090	17.120	16.498	4,236
2022-10-21	17.400	17.400	17.140	17.170	16.546	4,525
2022-10-20	17.370	17.400	17.300	17.300	16.671	894
2022-10-19	17.190	17.400	17.000	17.400	16.767	7,843
2022-10-18	17.170	17.350	16.950	17.010	16.392	1,745
2022-10-17	16.700	16.900	16.600	16.900	16.286	4,487
2022-10-14	16.470	16.690	16.470	16.680	16.074	2,130
2022-10-13	16.410	16.480	16.000	16.480	15.881	4,910
2022-10-12	16.890	16.890	16.360	16.450	15.852	1,878
2022-10-11	17.330	17.350	16.930	16.930	16.315	5,639
2022-10-07	17.350	17.500	17.350	17.400	16.767	824
2022-10-06	17.090	17.510	17.080	17.320	16.690	17,798
2022-10-05	16.510	17.130	16.510	17.100	16.478	3,202
2022-10-04	16.500	17.330	16.490	17.330	16.700	9,265
2022-10-03	16.190	16.500	16.190	16.500	15.900	2,039
2022-09-30	15.450	16.170	15.450	16.100	15.515	1,877
2022-09-29	15.450	15.700	15.370	15.700	15.129	4,279
2022-09-28	15.590	15.850	14.890	15.850	15.274	5,644
2022-09-27	15.550	15.740	15.460	15.460	14.898	9,020

← NewerPage 17 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.