See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.65▲ 1.54%
← HPS-A.TO stock page

Hammond Power Solutions Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-2616.30016.37015.50015.50014.93714,122
2022-09-2316.39016.88016.27016.64016.03514,225
2022-09-2216.65016.91016.36016.40015.8047,000
2022-09-2116.45016.55016.33016.45015.8523,925
2022-09-2016.44016.44016.33016.33015.7361,646
2022-09-1916.61016.66016.40016.43015.8332,186
2022-09-1616.45017.00016.43016.80016.1893,971
2022-09-1516.52016.69016.51016.60015.9977,823
2022-09-1416.32016.70016.32016.69015.9873,635
2022-09-1316.62016.62016.28016.35015.6613,805
2022-09-1217.47017.47016.47016.66015.9584,366
2022-09-0916.98016.98016.65016.85016.1402,740
2022-09-0817.35017.35016.35016.61015.91012,797
2022-09-0717.20017.48017.10017.33016.6005,290
2022-09-0617.49017.49017.02017.15016.4281,683
2022-09-0217.11017.75017.11017.75017.00213,813
2022-09-0117.75017.75017.10017.10016.38013,076
2022-08-3117.50017.60017.11017.60016.8592,895
2022-08-3017.35017.68017.12017.68016.9354,131
2022-08-2918.04018.04017.20017.26016.5333,809
2022-08-2617.34017.57017.34017.57016.830752
2022-08-2517.98017.98017.10017.12016.3996,391
2022-08-2417.25017.25017.10017.10016.3803,137
2022-08-2317.25017.25017.20017.25016.5231,558
2022-08-2217.46017.46016.50016.99016.2745,791
2022-08-1918.00018.04017.59017.70016.95421,082
2022-08-1818.10018.50018.05018.05017.2905,311
2022-08-1718.11018.50018.05018.45017.67310,245
2022-08-1617.99018.18017.93018.00017.24211,962
2022-08-1517.22018.00016.75017.99017.2326,368
2022-08-1217.25017.31016.90017.25016.5236,021
2022-08-1117.25017.25017.00017.25016.5233,987
2022-08-1016.94017.27016.66017.27016.5429,537
2022-08-0917.41017.59017.01017.01016.2936,236
2022-08-0816.80017.10016.80017.10016.3806,572
2022-08-0516.29016.60016.29016.50015.8053,016
2022-08-0416.28016.29015.92016.29015.6047,527
2022-08-0314.98016.40014.98016.16015.47925,478
2022-08-0214.05014.37013.80014.05013.458110,027
2022-07-2914.04014.05013.98014.00013.41013,252
2022-07-2814.05014.05013.95014.00013.41012,072
2022-07-2714.01014.05013.95014.05013.45820,627
2022-07-2614.25014.26013.96014.00013.41013,778
2022-07-2514.24014.42014.24014.35013.74537,807
2022-07-2214.01014.08013.97014.08013.4878,202
2022-07-2113.95014.04013.89013.90013.31422,970
2022-07-2013.85014.00013.85013.85013.2678,624
2022-07-1914.01014.01013.90013.90013.3142,876
2022-07-1814.08014.08013.97013.97013.3818,503
2022-07-1514.00014.09513.83014.00013.4102,952
2022-07-1414.55014.55014.10014.10013.50621,483
2022-07-1314.87014.87014.45014.45013.84145,788
2022-07-1215.00015.00014.89014.89014.2632,722
2022-07-1115.64015.64015.16015.16014.5214,185
2022-07-0815.80015.80015.60015.60014.9431,145
2022-07-0716.02016.02015.77015.77015.1063,454
2022-07-0616.15016.15015.85015.98015.3072,132
2022-07-0515.90016.69015.90016.34015.65210,024
2022-07-0415.49016.30015.49016.30015.6136,508
2022-06-3015.30015.48015.03015.48014.8286,523
← NewerPage 18 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-170.2900 CAD
2026-06-100.2750 CAD
2026-03-190.2750 CAD
2025-12-110.2750 CAD
2025-09-180.2750 CAD
2025-06-200.2750 CAD
2025-03-210.2750 CAD
2024-12-130.2750 CAD
2024-09-200.2750 CAD
2024-06-180.2750 CAD
2024-03-200.1500 CAD
2023-12-070.1500 CAD
2023-09-140.1500 CAD
2023-06-190.1250 CAD
2023-03-220.1250 CAD
2022-12-070.1000 CAD
2022-09-150.1000 CAD
2022-06-200.1000 CAD
2022-03-160.0850 CAD
2021-12-090.0850 CAD
2021-09-160.0850 CAD
2021-06-210.0850 CAD
2021-03-170.0850 CAD
2020-12-090.0850 CAD
2020-09-180.0850 CAD
2020-06-100.0850 CAD
2020-03-180.0850 CAD
2019-12-030.0700 CAD
2019-09-190.0700 CAD
2019-06-100.0700 CAD
2019-03-180.0700 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.